Singapore markets open in 6 hours 26 minutes
Straits Times Index
3,323.20 -6.89 (-0.21%) S&P 500
5,273.63 -32.41 (-0.61%) Dow
38,459.33 -393.53 (-1.01%) Nasdaq
16,952.20 -67.69 (-0.40%) Bitcoin USD
67,265.05 -528.97 (-0.78%) CMC Crypto 200
1,449.67 -35.03 (-2.36%)
Medtronic plc (MDT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:34PM EDT. Market open.
Strike:80.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240531C00080000 | 2024-05-29 10:12AM EDT | 2024-05-31 | 1.11 | 1.82 | 1.99 | -1.66 | -59.93% | 92 | 76 | 29.88% |
| MDT240607C00080000 | 2024-05-29 10:05AM EDT | 2024-06-07 | 1.62 | 2.11 | 2.37 | -0.55 | -25.35% | 1 | 13 | 25.05% |
| MDT240614C00080000 | 2024-05-28 10:38AM EDT | 2024-06-14 | 2.65 | 2.38 | 2.58 | 0.00 | - | 3 | 11 | 22.58% |
| MDT240621C00080000 | 2024-05-29 12:41PM EDT | 2024-06-21 | 2.47 | 2.59 | 2.70 | -0.75 | -23.29% | 15 | 1,993 | 20.61% |
| MDT240628C00080000 | 2024-05-17 3:56PM EDT | 2024-06-28 | 6.74 | 2.72 | 3.90 | 0.00 | - | 10 | 10 | 31.49% |
| MDT240719C00080000 | 2024-05-29 12:57PM EDT | 2024-07-19 | 2.86 | 3.00 | 3.10 | -0.42 | -12.80% | 47 | 614 | 17.49% |
| MDT240816C00080000 | 2024-05-29 10:13AM EDT | 2024-08-16 | 3.10 | 3.60 | 3.75 | -1.20 | -27.91% | 7 | 172 | 18.58% |
| MDT241115C00080000 | 2024-05-29 1:16PM EDT | 2024-11-15 | 5.22 | 5.35 | 5.45 | -0.58 | -10.00% | 21 | 136 | 20.56% |
| MDT250117C00080000 | 2024-05-24 1:41PM EDT | 2025-01-17 | 6.65 | 6.40 | 6.55 | 0.00 | - | 5 | 1,291 | 21.89% |
| MDT250620C00080000 | 2024-05-23 3:34PM EDT | 2025-06-20 | 9.13 | 8.15 | 8.70 | 0.00 | - | 2 | 86 | 23.53% |
| MDT260116C00080000 | 2024-05-28 3:23PM EDT | 2026-01-16 | 9.87 | 10.05 | 10.55 | -0.58 | -5.55% | 3 | 589 | 23.48% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240531P00080000 | 2024-05-29 1:39PM EDT | 2024-05-31 | 0.10 | 0.06 | 0.08 | 0.00 | - | 22 | 328 | 19.53% |
| MDT240607P00080000 | 2024-05-29 2:17PM EDT | 2024-06-07 | 0.26 | 0.26 | 0.29 | +0.02 | +7.69% | 36 | 319 | 16.85% |
| MDT240614P00080000 | 2024-05-29 12:50PM EDT | 2024-06-14 | 0.49 | 0.43 | 0.48 | +0.19 | +63.33% | 1 | 21 | 16.36% |
| MDT240621P00080000 | 2024-05-29 1:25PM EDT | 2024-06-21 | 0.63 | 0.57 | 0.62 | +0.13 | +26.00% | 97 | 10,649 | 15.77% |
| MDT240628P00080000 | 2024-05-29 1:58PM EDT | 2024-06-28 | 0.95 | 0.86 | 1.20 | +0.20 | +26.67% | 4 | 21 | 20.63% |
| MDT240705P00080000 | 2024-05-28 11:10AM EDT | 2024-07-05 | 0.66 | 0.91 | 1.27 | 0.00 | - | 2 | 4 | 19.36% |
| MDT240719P00080000 | 2024-05-29 2:16PM EDT | 2024-07-19 | 1.26 | 1.24 | 1.29 | +0.13 | +11.50% | 984 | 1,004 | 16.72% |
| MDT240816P00080000 | 2024-05-29 1:42PM EDT | 2024-08-16 | 1.68 | 1.64 | 1.69 | +0.14 | +9.09% | 166 | 2,407 | 16.26% |
| MDT241115P00080000 | 2024-05-29 1:55PM EDT | 2024-11-15 | 3.05 | 3.00 | 3.05 | +0.18 | +6.27% | 117 | 353 | 17.45% |
| MDT250117P00080000 | 2024-05-29 12:57PM EDT | 2025-01-17 | 4.00 | 3.90 | 4.00 | +0.19 | +4.99% | 59 | 2,320 | 18.65% |
| MDT250620P00080000 | 2024-05-23 3:34PM EDT | 2025-06-20 | 5.36 | 5.15 | 5.55 | -0.40 | -6.94% | 1 | 1,087 | 19.21% |
| MDT260116P00080000 | 2024-05-22 3:57PM EDT | 2026-01-16 | 5.94 | 6.65 | 7.75 | 0.00 | - | 3 | 361 | 20.87% |
© 2024 Yahoo. All rights reserved.