Singapore markets open in 8 hours 35 minutes
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,470.79 +1.49 (+0.03%) Dow
39,137.74 +25.58 (+0.07%) Nasdaq
17,772.81 +55.16 (+0.31%) Bitcoin USD
61,436.08 -119.71 (-0.19%) CMC Crypto 200
1,273.89 -9.89 (-0.77%)
Medtronic plc (MDT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:25PM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240705C00074000 | 2024-06-24 10:40AM EDT | 74.00 | 7.65 | 3.90 | 7.30 | 0.00 | - | 1 | 4 | 72.36% |
| MDT240705C00077000 | 2024-06-18 12:42PM EDT | 77.00 | 2.56 | 1.82 | 3.15 | 0.00 | - | - | 1 | 24.37% |
| MDT240705C00080000 | 2024-06-26 10:57AM EDT | 80.00 | 0.35 | 0.41 | 0.47 | -0.79 | -69.30% | 10 | 71 | 10.45% |
| MDT240705C00081000 | 2024-06-26 11:19AM EDT | 81.00 | 0.14 | 0.15 | 0.19 | -0.58 | -80.56% | 3 | 209 | 11.33% |
| MDT240705C00082000 | 2024-06-25 1:28PM EDT | 82.00 | 0.10 | 0.05 | 0.08 | -0.20 | -66.67% | 14 | 98 | 12.60% |
| MDT240705C00083000 | 2024-06-25 12:01PM EDT | 83.00 | 0.05 | 0.02 | 0.04 | -0.05 | -50.00% | 34 | 101 | 14.26% |
| MDT240705C00084000 | 2024-06-25 10:26AM EDT | 84.00 | 0.04 | 0.01 | 0.03 | -0.03 | -42.86% | 1 | 519 | 16.80% |
| MDT240705C00085000 | 2024-06-26 11:04AM EDT | 85.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 1 | 70 | 19.92% |
| MDT240705C00086000 | 2024-06-24 9:35AM EDT | 86.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 2 | 3 | 23.05% |
| MDT240705C00087000 | 2024-06-18 3:31PM EDT | 87.00 | 0.31 | 0.01 | 0.31 | 0.00 | - | 1 | 10 | 42.38% |
| MDT240705C00088000 | 2024-06-26 10:58AM EDT | 88.00 | 0.01 | 0.01 | 0.73 | -0.08 | -88.89% | 14 | 1 | 60.35% |
| MDT240705C00089000 | 2024-06-07 11:56AM EDT | 89.00 | 0.16 | 0.01 | 0.75 | 0.00 | - | 16 | 18 | 52.93% |
| MDT240705C00090000 | 2024-06-07 11:55AM EDT | 90.00 | 0.13 | 0.01 | 0.50 | 0.00 | - | 16 | 16 | 51.17% |
| MDT240705C00092000 | 2024-06-26 11:30AM EDT | 92.00 | 0.01 | 0.00 | 0.03 | -0.39 | -97.50% | 4 | 1 | 39.45% |
| MDT240705C00094000 | 2024-06-26 10:11AM EDT | 94.00 | 0.01 | 0.00 | 0.06 | -0.01 | -50.00% | 4 | 2 | 49.41% |
| MDT240705C00098000 | 2024-06-24 3:29PM EDT | 98.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 14 | 83.69% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240705P00050000 | 2024-06-05 3:49PM EDT | 50.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| MDT240705P00069000 | 2024-06-07 10:27AM EDT | 69.00 | 0.10 | 0.01 | 0.07 | 0.00 | - | 1 | 1 | 47.27% |
| MDT240705P00072000 | 2024-06-21 10:40AM EDT | 72.00 | 0.05 | 0.02 | 1.32 | 0.00 | - | 1 | 1 | 62.99% |
| MDT240705P00073000 | 2024-06-25 12:01PM EDT | 73.00 | 0.06 | 0.03 | 0.59 | -0.03 | -33.33% | 1 | 10 | 54.74% |
| MDT240705P00074000 | 2024-06-18 1:28PM EDT | 74.00 | 0.11 | 0.03 | 0.12 | 0.00 | - | - | 18 | 30.86% |
| MDT240705P00075000 | 2024-06-21 10:19AM EDT | 75.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 1 | 25.49% |
| MDT240705P00076000 | 2024-06-18 11:00AM EDT | 76.00 | 0.26 | 0.08 | 0.14 | 0.00 | - | 1 | 42 | 23.15% |
| MDT240705P00077000 | 2024-06-26 10:14AM EDT | 77.00 | 0.30 | 0.16 | 0.19 | +0.20 | +200.00% | 48 | 7 | 20.31% |
| MDT240705P00078000 | 2024-06-26 9:56AM EDT | 78.00 | 0.50 | 0.34 | 0.37 | +0.30 | +150.00% | 2 | 86 | 19.92% |
| MDT240705P00079000 | 2024-06-25 11:32AM EDT | 79.00 | 0.66 | 0.69 | 0.74 | +0.26 | +65.00% | 7 | 24 | 21.09% |
| MDT240705P00080000 | 2024-06-26 9:48AM EDT | 80.00 | 1.55 | 1.25 | 1.34 | +0.84 | +118.31% | 5 | 86 | 23.76% |
| MDT240705P00081000 | 2024-06-25 11:32AM EDT | 81.00 | 1.87 | 2.00 | 2.09 | +0.58 | +44.96% | 6 | 23 | 26.93% |
| MDT240705P00082000 | 2024-06-18 3:31PM EDT | 82.00 | 3.11 | 2.61 | 3.20 | 0.00 | - | 2 | 9 | 36.01% |
| MDT240705P00083000 | 2024-06-21 11:18AM EDT | 83.00 | 2.78 | 2.69 | 4.85 | 0.00 | - | 2 | 28 | 55.86% |
| MDT240705P00084000 | 2024-06-11 9:32AM EDT | 84.00 | 2.34 | 3.60 | 5.40 | 0.00 | - | 3 | 5 | 52.56% |
| MDT240705P00085000 | 2024-06-10 10:55AM EDT | 85.00 | 2.90 | 4.35 | 6.25 | 0.00 | - | 2 | 1 | 54.76% |
© 2024 Yahoo. All rights reserved.