MDT - Medtronic plc
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT230609C00078000 | 2023-06-02 3:36PM EDT | 78.00 | 5.81 | 5.70 | 6.35 | +1.71 | +41.71% | 1 | 13 | 59.81% |
| MDT230609C00079000 | 2023-06-01 3:34PM EDT | 79.00 | 4.07 | 4.25 | 5.15 | 0.00 | - | 2 | 6 | 45.41% |
| MDT230609C00080000 | 2023-06-02 2:31PM EDT | 80.00 | 3.82 | 2.80 | 4.50 | +0.47 | +14.03% | 3 | 52 | 50.34% |
| MDT230609C00081000 | 2023-05-26 11:59AM EDT | 81.00 | 1.74 | 2.68 | 3.25 | 0.00 | - | 4 | 16 | 35.06% |
| MDT230609C00082000 | 2023-06-02 1:34PM EDT | 82.00 | 1.87 | 1.90 | 2.11 | +0.42 | +28.97% | 23 | 49 | 23.39% |
| MDT230609C00083000 | 2023-06-02 3:52PM EDT | 83.00 | 1.23 | 1.24 | 1.29 | +0.40 | +48.19% | 33 | 351 | 20.07% |
| MDT230609C00084000 | 2023-06-02 3:46PM EDT | 84.00 | 0.64 | 0.62 | 0.69 | +0.18 | +39.13% | 85 | 196 | 18.75% |
| MDT230609C00085000 | 2023-06-02 3:41PM EDT | 85.00 | 0.30 | 0.27 | 0.31 | 0.00 | - | 666 | 51 | 18.02% |
| MDT230609C00086000 | 2023-06-02 3:49PM EDT | 86.00 | 0.11 | 0.10 | 0.15 | -0.06 | -35.29% | 43 | 32 | 19.14% |
| MDT230609C00087000 | 2023-06-02 2:02PM EDT | 87.00 | 0.08 | 0.03 | 0.08 | +0.02 | +33.33% | 13 | 47 | 20.90% |
| MDT230609C00088000 | 2023-06-02 2:39PM EDT | 88.00 | 0.05 | 0.01 | 0.14 | -0.13 | -72.22% | 10 | 23 | 29.20% |
| MDT230609C00089000 | 2023-05-31 10:09AM EDT | 89.00 | 0.30 | 0.01 | 0.09 | 0.00 | - | 1 | 187 | 30.66% |
| MDT230609C00090000 | 2023-06-02 2:36PM EDT | 90.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 1 | 236 | 31.25% |
| MDT230609C00091000 | 2023-05-26 11:31AM EDT | 91.00 | 0.07 | 0.01 | 0.04 | 0.00 | - | 1 | 529 | 33.79% |
| MDT230609C00092000 | 2023-05-30 10:05AM EDT | 92.00 | 0.02 | 0.01 | 0.15 | 0.00 | - | 2 | 71 | 48.05% |
| MDT230609C00093000 | 2023-06-02 9:59AM EDT | 93.00 | 0.01 | 0.00 | 0.16 | -0.61 | -98.39% | 2 | 5 | 52.93% |
| MDT230609C00094000 | 2023-05-31 3:52PM EDT | 94.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 2 | 7 | 57.13% |
| MDT230609C00095000 | 2023-05-30 1:30PM EDT | 95.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 1 | 20 | 53.52% |
| MDT230609C00096000 | 2023-05-26 12:10PM EDT | 96.00 | 0.13 | 0.00 | 0.16 | 0.00 | - | 14 | 22 | 57.03% |
| MDT230609C00098000 | 2023-05-30 10:18AM EDT | 98.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 14 | 25 | 63.28% |
| MDT230609C00099000 | 2023-05-31 2:41PM EDT | 99.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 256 | 50.78% |
| MDT230609C00100000 | 2023-05-01 3:48PM EDT | 100.00 | 0.26 | 0.00 | 0.19 | 0.00 | - | - | 3 | 72.85% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT230609P00070000 | 2023-05-30 12:30PM EDT | 70.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 1 | 2 | 73.83% |
| MDT230609P00073000 | 2023-06-02 3:58PM EDT | 73.00 | 0.01 | 0.01 | 0.08 | +0.01 | - | 2 | 0 | 53.52% |
| MDT230609P00074000 | 2023-06-02 10:47AM EDT | 74.00 | 0.02 | 0.00 | 0.15 | +0.02 | - | 1 | 31 | 53.52% |
| MDT230609P00075000 | 2023-05-26 11:24AM EDT | 75.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 55.86% |
| MDT230609P00076000 | 2023-05-31 3:16PM EDT | 76.00 | 0.08 | 0.02 | 0.03 | +0.08 | - | - | 2 | 37.50% |
| MDT230609P00077000 | 2023-06-01 12:01PM EDT | 77.00 | 0.07 | 0.02 | 0.06 | 0.00 | - | 8 | 205 | 37.31% |
| MDT230609P00078000 | 2023-06-01 12:05PM EDT | 78.00 | 0.11 | 0.03 | 0.17 | 0.00 | - | 50 | 528 | 40.92% |
| MDT230609P00079000 | 2023-06-02 9:35AM EDT | 79.00 | 0.06 | 0.02 | 1.44 | -0.06 | -50.00% | 3 | 229 | 57.52% |
| MDT230609P00080000 | 2023-06-02 3:32PM EDT | 80.00 | 0.06 | 0.04 | 0.08 | -0.17 | -73.91% | 15 | 1,498 | 24.41% |
| MDT230609P00081000 | 2023-06-02 3:58PM EDT | 81.00 | 0.10 | 0.10 | 0.13 | -0.24 | -70.59% | 19 | 109 | 21.78% |
| MDT230609P00082000 | 2023-06-02 3:47PM EDT | 82.00 | 0.21 | 0.20 | 0.24 | -0.39 | -65.00% | 141 | 414 | 19.92% |
| MDT230609P00083000 | 2023-06-02 3:59PM EDT | 83.00 | 0.42 | 0.42 | 0.45 | -0.58 | -58.00% | 14 | 275 | 18.07% |
| MDT230609P00084000 | 2023-06-02 3:36PM EDT | 84.00 | 0.81 | 0.81 | 0.88 | -0.79 | -49.38% | 17 | 74 | 17.58% |
| MDT230609P00085000 | 2023-06-02 3:42PM EDT | 85.00 | 1.41 | 1.35 | 1.51 | -1.41 | -50.00% | 21 | 17 | 16.90% |
| MDT230609P00086000 | 2023-06-02 12:53PM EDT | 86.00 | 2.42 | 1.98 | 2.62 | -0.98 | -28.82% | 3 | 6 | 27.10% |
| MDT230609P00087000 | 2023-05-26 1:26PM EDT | 87.00 | 5.15 | 2.78 | 3.40 | 0.00 | - | 19 | 22 | 25.10% |
| MDT230609P00088000 | 2023-05-25 9:32AM EDT | 88.00 | 4.07 | 2.94 | 4.55 | 0.00 | - | 1 | 36 | 36.87% |
| MDT230609P00089000 | 2023-05-25 11:51AM EDT | 89.00 | 5.25 | 4.65 | 5.60 | 0.00 | - | 23 | 18 | 44.39% |
| MDT230609P00090000 | 2023-05-22 3:50PM EDT | 90.00 | 2.00 | 5.60 | 6.95 | 0.00 | - | 1 | 7 | 62.74% |
| MDT230609P00091000 | 2023-05-16 9:43AM EDT | 91.00 | 3.10 | 6.60 | 7.90 | 0.00 | - | 4 | 0 | 66.75% |
| MDT230609P00092000 | 2023-05-25 1:24PM EDT | 92.00 | 7.62 | 7.65 | 9.10 | 0.00 | - | 22 | 0 | 79.35% |
| MDT230609P00095000 | 2023-05-09 1:23PM EDT | 95.00 | 5.45 | 10.45 | 11.85 | 0.00 | - | - | 0 | 85.55% |
| MDT230609P00096000 | 2023-05-09 1:21PM EDT | 96.00 | 6.30 | 12.00 | 12.40 | 0.00 | - | - | 0 | 65.04% |
© 2023 Yahoo. All rights reserved.