Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
67,174.00 +793.85 (+1.20%) CMC Crypto 200
1,376.40 +2.56 (+0.19%)
Medtronic plc (MDT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240607C00075000 | 2024-04-30 9:54AM EDT | 75.00 | 6.30 | 9.35 | 13.35 | 0.00 | - | - | 2 | 84.40% |
| MDT240607C00080000 | 2024-05-16 12:03PM EDT | 80.00 | 5.75 | 5.95 | 6.60 | 0.00 | - | 1 | 1 | 33.45% |
| MDT240607C00081000 | 2024-05-15 11:34AM EDT | 81.00 | 3.98 | 5.50 | 6.70 | 0.00 | - | 4 | 9 | 46.80% |
| MDT240607C00082000 | 2024-05-16 12:34PM EDT | 82.00 | 4.15 | 4.65 | 5.85 | 0.00 | - | 4 | 35 | 44.21% |
| MDT240607C00083000 | 2024-05-10 9:47AM EDT | 83.00 | 2.05 | 2.81 | 4.10 | 0.00 | - | 1 | 5 | 29.18% |
| MDT240607C00084000 | 2024-05-16 11:09AM EDT | 84.00 | 2.70 | 3.15 | 3.40 | +0.06 | +2.27% | 1 | 531 | 28.47% |
| MDT240607C00085000 | 2024-05-17 3:31PM EDT | 85.00 | 2.67 | 2.53 | 2.73 | +0.57 | +27.14% | 12 | 37 | 27.39% |
| MDT240607C00086000 | 2024-05-17 2:53PM EDT | 86.00 | 1.78 | 1.97 | 2.27 | +0.57 | +47.11% | 6 | 34 | 28.08% |
| MDT240607C00087000 | 2024-05-17 3:56PM EDT | 87.00 | 1.55 | 1.47 | 1.64 | +0.32 | +26.02% | 11 | 14 | 25.83% |
| MDT240607C00088000 | 2024-05-17 3:05PM EDT | 88.00 | 1.09 | 1.07 | 1.28 | +0.19 | +21.11% | 857 | 15 | 26.00% |
| MDT240607C00090000 | 2024-05-17 10:11AM EDT | 90.00 | 0.43 | 0.58 | 0.66 | -0.03 | -6.52% | 1 | 94 | 24.95% |
| MDT240607C00091000 | 2024-05-15 3:51PM EDT | 91.00 | 0.29 | 0.32 | 0.48 | 0.00 | - | 20 | 125 | 25.05% |
| MDT240607C00092000 | 2024-05-02 3:16PM EDT | 92.00 | 0.06 | 0.26 | 0.46 | 0.00 | - | - | 3 | 27.59% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240607P00068000 | 2024-05-06 1:23PM EDT | 68.00 | 0.12 | 0.00 | 2.16 | 0.00 | - | - | 1 | 87.84% |
| MDT240607P00069000 | 2024-04-25 3:48PM EDT | 69.00 | 0.28 | 0.00 | 2.03 | 0.00 | - | - | 6 | 82.23% |
| MDT240607P00071000 | 2024-04-25 3:48PM EDT | 71.00 | 0.37 | 0.00 | 2.04 | 0.00 | - | - | 6 | 74.54% |
| MDT240607P00072000 | 2024-05-03 12:35PM EDT | 72.00 | 0.19 | 0.01 | 1.34 | 0.00 | - | 1 | 2 | 62.11% |
| MDT240607P00073000 | 2024-05-10 3:18PM EDT | 73.00 | 0.12 | 0.00 | 2.20 | 0.00 | - | - | 3 | 68.51% |
| MDT240607P00075000 | 2024-05-15 1:36PM EDT | 75.00 | 0.13 | 0.01 | 2.07 | 0.00 | - | 8 | 8 | 59.45% |
| MDT240607P00076000 | 2024-05-17 2:53PM EDT | 76.00 | 0.14 | 0.07 | 1.35 | 0.00 | - | 6 | 9 | 61.45% |
| MDT240607P00077000 | 2024-05-17 2:53PM EDT | 77.00 | 0.16 | 0.09 | 1.82 | -0.10 | -38.46% | 8 | 1 | 50.02% |
| MDT240607P00078000 | 2024-05-17 2:53PM EDT | 78.00 | 0.19 | 0.00 | 1.43 | -0.29 | -60.42% | 6 | 21 | 54.54% |
| MDT240607P00079000 | 2024-05-17 2:53PM EDT | 79.00 | 0.25 | 0.17 | 0.42 | -0.18 | -41.86% | 13 | 5,698 | 31.54% |
| MDT240607P00080000 | 2024-05-17 12:40PM EDT | 80.00 | 0.33 | 0.15 | 0.44 | -0.14 | -29.79% | 5 | 39 | 28.66% |
| MDT240607P00081000 | 2024-05-17 1:48PM EDT | 81.00 | 0.43 | 0.22 | 0.48 | -0.46 | -51.69% | 8 | 89 | 26.00% |
| MDT240607P00082000 | 2024-05-10 11:17AM EDT | 82.00 | 1.59 | 0.53 | 0.62 | 0.00 | - | 3 | 2 | 24.85% |
© 2024 Yahoo. All rights reserved.