Singapore markets closed
Straits Times Index
3,309.21 -12.87 (-0.39%) S&P 500
5,360.79 +13.80 (+0.26%) Dow
38,868.04 +69.05 (+0.18%) Nasdaq
17,192.53 +59.40 (+0.35%) Bitcoin USD
67,021.01 -2,343.88 (-3.38%) CMC Crypto 200
1,388.22 -53.42 (-3.70%)
Medtronic plc (MDT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240614C00079000 | 2024-06-03 11:10AM EDT | 79.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| MDT240614C00080000 | 2024-06-10 11:43AM EDT | 80.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 0.00% |
| MDT240614C00081000 | 2024-06-07 10:18AM EDT | 81.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 16 | 98 | 0.00% |
| MDT240614C00082000 | 2024-06-10 3:47PM EDT | 82.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 61 | 201 | 0.00% |
| MDT240614C00083000 | 2024-06-10 2:50PM EDT | 83.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 19 | 192 | 0.00% |
| MDT240614C00084000 | 2024-06-10 3:59PM EDT | 84.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 45 | 1,175 | 3.13% |
| MDT240614C00085000 | 2024-06-10 3:54PM EDT | 85.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 83 | 251 | 6.25% |
| MDT240614C00086000 | 2024-06-10 3:52PM EDT | 86.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 111 | 275 | 6.25% |
| MDT240614C00087000 | 2024-06-10 11:42AM EDT | 87.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 162 | 12.50% |
| MDT240614C00088000 | 2024-06-10 10:24AM EDT | 88.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 86 | 12.50% |
| MDT240614C00089000 | 2024-06-10 11:05AM EDT | 89.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 584 | 12.50% |
| MDT240614C00090000 | 2024-06-03 11:04AM EDT | 90.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 127 | 25.00% |
| MDT240614C00091000 | 2024-06-06 12:20PM EDT | 91.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 14 | 25.00% |
| MDT240614C00092000 | 2024-05-28 10:43AM EDT | 92.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 25.00% |
| MDT240614C00093000 | 2024-06-07 10:11AM EDT | 93.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 31 | 25.00% |
| MDT240614C00095000 | 2024-05-22 12:57PM EDT | 95.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 13 | 102 | 25.00% |
| MDT240614C00097000 | 2024-05-28 9:30AM EDT | 97.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 25.00% |
| MDT240614C00098000 | 2024-06-10 10:12AM EDT | 98.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| MDT240614C00100000 | 2024-05-28 9:30AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240614P00064000 | 2024-06-10 9:30AM EDT | 64.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 37 | 50.00% |
| MDT240614P00065000 | 2024-06-05 9:48AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 297 | 50.00% |
| MDT240614P00066000 | 2024-06-10 1:38PM EDT | 66.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 45 | 50.00% |
| MDT240614P00071000 | 2024-05-03 9:53AM EDT | 71.00 | 0.32 | 0.00 | 2.02 | 0.00 | - | 1 | 1 | 150.88% |
| MDT240614P00072000 | 2024-06-10 1:48PM EDT | 72.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 669 | 769 | 25.00% |
| MDT240614P00073000 | 2024-06-10 12:02PM EDT | 73.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 25 | 25.00% |
| MDT240614P00074000 | 2024-06-05 2:13PM EDT | 74.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 400 | 25.00% |
| MDT240614P00075000 | 2024-06-10 12:31PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 51 | 72 | 25.00% |
| MDT240614P00076000 | 2024-06-10 12:42PM EDT | 76.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 8 | 25 | 25.00% |
| MDT240614P00077000 | 2024-06-10 3:24PM EDT | 77.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 12.50% |
| MDT240614P00078000 | 2024-06-03 1:35PM EDT | 78.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 22 | 25 | 12.50% |
| MDT240614P00079000 | 2024-06-10 3:18PM EDT | 79.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 163 | 12.50% |
| MDT240614P00080000 | 2024-06-10 3:40PM EDT | 80.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 139 | 12.50% |
| MDT240614P00081000 | 2024-06-10 3:24PM EDT | 81.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 63 | 120 | 6.25% |
| MDT240614P00082000 | 2024-06-10 3:42PM EDT | 82.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 55 | 274 | 3.13% |
| MDT240614P00083000 | 2024-06-10 3:10PM EDT | 83.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 126 | 233 | 0.78% |
| MDT240614P00084000 | 2024-06-10 2:40PM EDT | 84.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 76 | 300 | 0.00% |
| MDT240614P00085000 | 2024-06-07 3:31PM EDT | 85.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| MDT240614P00086000 | 2024-05-23 10:06AM EDT | 86.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| MDT240614P00087000 | 2024-05-22 3:10PM EDT | 87.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 9 | 1 | 0.00% |
| MDT240614P00088000 | 2024-05-28 12:18PM EDT | 88.00 | 5.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.