Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,785.74 +296.23 (+0.52%) CMC Crypto 200
1,247.65 -23.09 (-1.82%)
Medtronic plc (MDT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240510C00075000 | 2024-04-16 11:46AM EDT | 75.00 | 5.21 | 0.00 | 0.00 | 0.00 | - | 60 | 65 | 0.00% |
| MDT240510C00076000 | 2024-04-30 2:15PM EDT | 76.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDT240510C00077000 | 2024-04-16 2:14PM EDT | 77.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MDT240510C00078000 | 2024-05-01 2:36PM EDT | 78.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| MDT240510C00079000 | 2024-04-29 2:45PM EDT | 79.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 2 | 112 | 0.00% |
| MDT240510C00080000 | 2024-05-01 11:47AM EDT | 80.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MDT240510C00081000 | 2024-05-01 2:10PM EDT | 81.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 34 | 41 | 0.39% |
| MDT240510C00082000 | 2024-05-01 3:44PM EDT | 82.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| MDT240510C00083000 | 2024-05-01 1:50PM EDT | 83.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| MDT240510C00084000 | 2024-04-29 10:26AM EDT | 84.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MDT240510C00085000 | 2024-05-01 2:55PM EDT | 85.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MDT240510C00086000 | 2024-04-30 10:52AM EDT | 86.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| MDT240510C00087000 | 2024-04-15 1:12PM EDT | 87.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MDT240510C00088000 | 2024-04-12 11:04AM EDT | 88.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MDT240510C00089000 | 2024-04-04 3:30PM EDT | 89.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDT240510C00090000 | 2024-04-18 10:02AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| MDT240510C00092000 | 2024-04-09 3:52PM EDT | 92.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240510P00069000 | 2024-04-24 3:15PM EDT | 69.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MDT240510P00070000 | 2024-04-26 2:31PM EDT | 70.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| MDT240510P00073000 | 2024-04-30 10:50AM EDT | 73.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| MDT240510P00074000 | 2024-04-26 1:43PM EDT | 74.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 12 | 465 | 12.50% |
| MDT240510P00075000 | 2024-04-30 1:48PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| MDT240510P00077000 | 2024-04-29 2:59PM EDT | 77.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 6.25% |
| MDT240510P00078000 | 2024-05-01 2:45PM EDT | 78.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 9 | 27 | 6.25% |
| MDT240510P00079000 | 2024-05-01 10:17AM EDT | 79.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MDT240510P00080000 | 2024-05-01 3:59PM EDT | 80.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 7 | 274 | 1.56% |
| MDT240510P00081000 | 2024-05-01 3:59PM EDT | 81.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| MDT240510P00082000 | 2024-05-01 3:30PM EDT | 82.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MDT240510P00083000 | 2024-05-01 3:57PM EDT | 83.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 8 | 27 | 0.00% |
| MDT240510P00084000 | 2024-05-01 1:40PM EDT | 84.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MDT240510P00085000 | 2024-04-11 11:46AM EDT | 85.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDT240510P00086000 | 2024-04-05 1:00PM EDT | 86.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MDT240510P00087000 | 2024-04-10 2:45PM EDT | 87.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.