Singapore markets close in 3 hours 54 minutes
Straits Times Index
3,344.03 -4.84 (-0.14%) Nikkei
38,854.26 -68.74 (-0.18%) Hang Seng
18,441.59 +38.59 (+0.21%) FTSE 100
8,262.75 -12.63 (-0.15%) Bitcoin USD
69,006.53 +534.29 (+0.78%) CMC Crypto 200
1,448.20 -19.74 (-1.34%)
Medtronic plc (MDT)
NYSE - NYSE Delayed 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 | 6.20 | 6.80 | 0.00 | - | - | 2 | 0.00% |
| MDT240607C00077000 | 2024-06-03 10:43AM EDT | 77.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| MDT240607C00079000 | 2024-06-03 11:10AM EDT | 79.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDT240607C00080000 | 2024-06-03 11:05AM EDT | 80.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDT240607C00081000 | 2024-06-03 1:25PM EDT | 81.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| MDT240607C00082000 | 2024-06-03 3:26PM EDT | 82.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| MDT240607C00083000 | 2024-06-03 3:51PM EDT | 83.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 309 | 0 | 3.13% |
| MDT240607C00084000 | 2024-06-03 3:35PM EDT | 84.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 6.25% |
| MDT240607C00085000 | 2024-06-03 3:35PM EDT | 85.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 6.25% |
| MDT240607C00086000 | 2024-06-03 3:35PM EDT | 86.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| MDT240607C00087000 | 2024-06-03 12:14PM EDT | 87.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MDT240607C00088000 | 2024-06-03 9:35AM EDT | 88.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDT240607C00089000 | 2024-06-03 10:46AM EDT | 89.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| MDT240607C00090000 | 2024-05-24 3:46PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| MDT240607C00091000 | 2024-06-03 11:49AM EDT | 91.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MDT240607C00092000 | 2024-05-24 10:20AM EDT | 92.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MDT240607C00093000 | 2024-05-20 9:30AM EDT | 93.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MDT240607C00094000 | 2024-05-29 10:25AM EDT | 94.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MDT240607C00095000 | 2024-06-03 9:53AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MDT240607C00096000 | 2024-06-03 2:58PM EDT | 96.00 | 0.01 | - | 0.00 | 0.00 | - | - | - | 25.00% |
| MDT240607C00097000 | 2024-06-03 3:31PM EDT | 97.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MDT240607C00098000 | 2024-06-03 9:35AM EDT | 98.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MDT240607C00100000 | 2024-06-03 9:37AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240607P00065000 | 2024-05-29 9:53AM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MDT240607P00067000 | 2024-05-31 1:30PM EDT | 67.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| MDT240607P00068000 | 2024-06-03 11:01AM EDT | 68.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| MDT240607P00069000 | 2024-06-03 11:18AM EDT | 69.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| MDT240607P00070000 | 2024-05-28 10:30AM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MDT240607P00071000 | 2024-05-28 9:30AM EDT | 71.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MDT240607P00072000 | 2024-05-29 2:17PM EDT | 72.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MDT240607P00073000 | 2024-05-10 3:18PM EDT | 73.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MDT240607P00074000 | 2024-05-30 3:33PM EDT | 74.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MDT240607P00075000 | 2024-05-29 10:56AM EDT | 75.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDT240607P00076000 | 2024-05-29 2:17PM EDT | 76.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| MDT240607P00077000 | 2024-05-31 1:01PM EDT | 77.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| MDT240607P00078000 | 2024-06-03 1:56PM EDT | 78.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| MDT240607P00079000 | 2024-06-03 3:18PM EDT | 79.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| MDT240607P00080000 | 2024-06-03 3:27PM EDT | 80.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 6.25% |
| MDT240607P00081000 | 2024-06-03 3:46PM EDT | 81.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| MDT240607P00082000 | 2024-06-03 3:50PM EDT | 82.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.78% |
| MDT240607P00083000 | 2024-06-03 3:32PM EDT | 83.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDT240607P00084000 | 2024-05-24 1:57PM EDT | 84.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MDT240607P00085000 | 2024-05-30 3:07PM EDT | 85.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1,100 | 0 | 0.00% |
| MDT240607P00086000 | 2024-05-23 10:06AM EDT | 86.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MDT240607P00087000 | 2024-05-24 3:20PM EDT | 87.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDT240607P00088000 | 2024-05-20 10:00AM EDT | 88.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MDT240607P00089000 | 2024-05-20 9:59AM EDT | 89.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.