Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,107.21 +560.12 (+0.88%) CMC Crypto 200
1,381.43 +68.81 (+5.25%)
Medtronic plc (MDT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240419C00075000 | 2024-04-19 3:55PM EDT | 75.00 | 4.40 | 2.75 | 5.80 | -0.48 | -9.84% | 3 | 3 | 189.26% |
| MDT240419C00077500 | 2024-04-19 2:14PM EDT | 77.50 | 1.74 | 0.70 | 3.30 | -1.72 | -49.71% | 1 | 4 | 132.23% |
| MDT240419C00079000 | 2024-04-19 12:09PM EDT | 79.00 | 0.42 | 0.03 | 1.15 | -0.08 | -16.00% | 5 | 334 | 53.71% |
| MDT240419C00080000 | 2024-04-19 3:44PM EDT | 80.00 | 0.02 | 0.00 | 0.01 | -0.09 | -81.82% | 134 | 1,136 | 8.20% |
| MDT240419C00081000 | 2024-04-19 3:11PM EDT | 81.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 35 | 1,606 | 22.27% |
| MDT240419C00082000 | 2024-04-19 3:46PM EDT | 82.00 | 0.01 | 0.00 | 0.49 | -0.02 | -66.67% | 4 | 574 | 62.89% |
| MDT240419C00082500 | 2024-04-19 2:14PM EDT | 82.50 | 0.04 | 0.00 | 0.04 | 0.00 | - | 5 | 2,062 | 43.75% |
| MDT240419C00083000 | 2024-04-19 1:17PM EDT | 83.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 429 | 39.06% |
| MDT240419C00084000 | 2024-04-19 10:49AM EDT | 84.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 4 | 2,026 | 57.03% |
| MDT240419C00085000 | 2024-04-18 12:32PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 2,109 | 53.13% |
| MDT240419C00086000 | 2024-04-18 10:21AM EDT | 86.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 3 | 720 | 78.13% |
| MDT240419C00087000 | 2024-04-18 2:02PM EDT | 87.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 545 | 68.75% |
| MDT240419C00087500 | 2024-04-18 3:10PM EDT | 87.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 2,357 | 71.88% |
| MDT240419C00088000 | 2024-04-11 3:41PM EDT | 88.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 7 | 200 | 92.19% |
| MDT240419C00089000 | 2024-04-11 2:18PM EDT | 89.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 423 | 93.75% |
| MDT240419C00090000 | 2024-04-19 12:46PM EDT | 90.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 3 | 2,430 | 109.38% |
| MDT240419C00091000 | 2024-04-10 12:12PM EDT | 91.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 14 | 105 | 195.31% |
| MDT240419C00092000 | 2024-04-05 12:48PM EDT | 92.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 8 | 21 | 206.64% |
| MDT240419C00092500 | 2024-04-17 12:18PM EDT | 92.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 784 | 106.25% |
| MDT240419C00094000 | 2024-04-05 12:48PM EDT | 94.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 6 | 6 | 228.32% |
| MDT240419C00095000 | 2024-04-19 12:54PM EDT | 95.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 398 | 125.00% |
| MDT240419C00100000 | 2024-04-12 9:30AM EDT | 100.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 407 | 179.69% |
| MDT240419C00105000 | 2024-02-20 11:19AM EDT | 105.00 | 0.17 | 0.00 | 0.11 | 0.00 | - | 20 | 65 | 240.63% |
| MDT240419C00110000 | 2024-03-08 10:30AM EDT | 110.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 250.00% |
| MDT240419C00115000 | 2024-02-20 11:19AM EDT | 115.00 | 0.12 | 0.00 | 1.47 | 0.00 | - | - | 20 | 477.93% |
| MDT240419C00120000 | 2024-01-08 1:06PM EDT | 120.00 | 0.05 | 0.00 | 0.53 | 0.00 | - | - | 1 | 423.44% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240419P00065000 | 2024-02-20 2:17PM EDT | 65.00 | 0.06 | 0.00 | 0.44 | 0.00 | - | - | 1 | 242.58% |
| MDT240419P00070000 | 2024-04-16 9:52AM EDT | 70.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 7 | 27 | 93.75% |
| MDT240419P00072000 | 2024-04-18 1:56PM EDT | 72.00 | 0.37 | 0.00 | 0.64 | 0.00 | - | 1 | 1 | 153.52% |
| MDT240419P00074000 | 2024-04-16 3:05PM EDT | 74.00 | 0.02 | 0.00 | 0.53 | 0.00 | - | 56 | 61 | 114.84% |
| MDT240419P00075000 | 2024-04-18 2:15PM EDT | 75.00 | 0.02 | 0.00 | 0.62 | 0.00 | - | 2 | 1,315 | 104.10% |
| MDT240419P00076000 | 2024-04-17 3:40PM EDT | 76.00 | 0.04 | 0.00 | 0.70 | 0.00 | - | 1 | 21 | 91.41% |
| MDT240419P00077000 | 2024-04-19 11:53AM EDT | 77.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 10 | 81 | 29.69% |
| MDT240419P00077500 | 2024-04-19 11:45AM EDT | 77.50 | 0.01 | 0.00 | 0.75 | -0.06 | -85.71% | 80 | 245 | 66.60% |
| MDT240419P00078000 | 2024-04-19 9:30AM EDT | 78.00 | 0.05 | 0.00 | 0.18 | -0.08 | -61.54% | 1 | 139 | 41.21% |
| MDT240419P00079000 | 2024-04-19 3:32PM EDT | 79.00 | 0.01 | 0.00 | 0.48 | -0.48 | -97.96% | 114 | 1,902 | 41.90% |
| MDT240419P00080000 | 2024-04-19 3:32PM EDT | 80.00 | 0.61 | 0.05 | 1.06 | -0.31 | -33.70% | 92 | 5,850 | 46.39% |
| MDT240419P00081000 | 2024-04-19 3:11PM EDT | 81.00 | 1.74 | 0.81 | 2.55 | -0.37 | -17.54% | 10 | 925 | 100.39% |
| MDT240419P00082000 | 2024-04-19 3:33PM EDT | 82.00 | 2.63 | 1.23 | 3.05 | -0.56 | -17.55% | 11 | 177 | 86.33% |
| MDT240419P00082500 | 2024-04-19 3:12PM EDT | 82.50 | 3.15 | 1.05 | 4.35 | -0.44 | -12.26% | 7 | 1,805 | 151.56% |
| MDT240419P00083000 | 2024-04-18 10:22AM EDT | 83.00 | 4.30 | 1.49 | 5.65 | 0.00 | - | 1 | 289 | 51.56% |
| MDT240419P00084000 | 2024-04-18 1:04PM EDT | 84.00 | 5.10 | 2.49 | 6.50 | 0.00 | - | 1 | 93 | 224.12% |
| MDT240419P00085000 | 2024-04-18 3:07PM EDT | 85.00 | 6.01 | 3.55 | 6.85 | 0.00 | - | 850 | 1,302 | 198.24% |
| MDT240419P00086000 | 2024-04-18 3:07PM EDT | 86.00 | 5.85 | 4.50 | 8.65 | 0.00 | - | 76 | 22 | 84.38% |
| MDT240419P00087000 | 2024-04-18 3:07PM EDT | 87.00 | 6.40 | 5.55 | 9.50 | 0.00 | - | 104 | 33 | 68.75% |
| MDT240419P00087500 | 2024-04-18 3:07PM EDT | 87.50 | 8.60 | 6.05 | 9.35 | 0.00 | - | 850 | 199 | 239.45% |
| MDT240419P00088000 | 2024-03-28 12:36PM EDT | 88.00 | 1.59 | 6.45 | 10.65 | 0.00 | - | 3 | 0 | 94.53% |
| MDT240419P00089000 | 2024-04-17 3:12PM EDT | 89.00 | 9.15 | 7.55 | 11.65 | 0.00 | - | 9 | 0 | 121.48% |
| MDT240419P00090000 | 2024-04-17 3:53PM EDT | 90.00 | 11.09 | 8.55 | 11.85 | 0.00 | - | 360 | 0 | 277.15% |
| MDT240419P00092500 | 2024-04-17 3:53PM EDT | 92.50 | 13.70 | 11.00 | 15.15 | 0.00 | - | 236 | 0 | 144.53% |
| MDT240419P00095000 | 2024-04-04 3:42PM EDT | 95.00 | 10.95 | 13.65 | 17.65 | 0.00 | - | 44 | 0 | 191.41% |
| MDT240419P00100000 | 2024-01-23 3:40PM EDT | 100.00 | 13.80 | 12.55 | 16.40 | 0.00 | - | 7 | 0 | 0.00% |
| MDT240419P00105000 | 2024-03-26 3:33PM EDT | 105.00 | 21.76 | 23.65 | 27.65 | 0.00 | - | 2 | 0 | 274.22% |
| MDT240419P00110000 | 2024-03-26 3:33PM EDT | 110.00 | 26.78 | 28.65 | 32.65 | 0.00 | - | 2 | 0 | 310.94% |
© 2024 Yahoo. All rights reserved.