Singapore markets closed

Medtronic plc (MDT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
85.92+0.28 (+0.33%)
At close: 04:00PM EDT
86.22 +0.30 (+0.35%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:80.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDT240524C000800002024-05-17 3:01PM EDT2024-05-246.106.156.40-0.05-0.81%356851.07%
MDT240531C000800002024-05-16 3:52PM EDT2024-05-316.276.306.500.00-105338.62%
MDT240607C000800002024-05-16 12:03PM EDT2024-06-075.755.956.600.00-1133.45%
MDT240621C000800002024-05-17 3:02PM EDT2024-06-216.606.657.50+0.75+12.82%302,00637.45%
MDT240719C000800002024-05-17 10:10AM EDT2024-07-196.506.707.00+1.15+21.50%4055423.34%
MDT240816C000800002024-05-16 9:50AM EDT2024-08-166.807.257.450.00-216722.85%
MDT241115C000800002024-05-17 1:16PM EDT2024-11-158.658.708.90+0.25+2.98%1011923.28%
MDT250117C000800002024-05-17 3:42PM EDT2025-01-179.879.7510.00+1.15+13.19%51,24524.46%
MDT250620C000800002024-05-06 10:35AM EDT2025-06-209.2911.0512.700.00-38127.39%
MDT260116C000800002024-05-16 3:40PM EDT2026-01-1613.4013.1513.750.00-257924.72%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDT240524P000800002024-05-17 3:57PM EDT2024-05-240.240.210.30+0.03+14.29%16621243.99%
MDT240531P000800002024-05-17 2:17PM EDT2024-05-310.300.251.46+0.02+7.14%1282256.98%
MDT240607P000800002024-05-17 12:40PM EDT2024-06-070.330.150.44-0.14-29.79%53928.66%
MDT240614P000800002024-05-16 10:10AM EDT2024-06-140.450.180.570.00-101227.12%
MDT240621P000800002024-05-17 3:56PM EDT2024-06-210.470.400.49-0.03-6.00%1154,29223.00%
MDT240628P000800002024-05-16 10:30AM EDT2024-06-280.780.440.930.00-1426.81%
MDT240719P000800002024-05-17 3:54PM EDT2024-07-190.760.720.79-0.02-2.56%141,09820.48%
MDT240816P000800002024-05-17 3:25PM EDT2024-08-161.000.811.25-0.20-16.67%92,39420.75%
MDT241115P000800002024-05-17 12:32PM EDT2024-11-152.121.942.40-0.18-7.83%2827420.52%
MDT250117P000800002024-05-16 1:36PM EDT2025-01-173.222.783.100.00-32,37320.57%
MDT250620P000800002024-05-16 2:23PM EDT2025-06-204.502.974.700.00-241,07921.10%
MDT260116P000800002024-05-14 12:42PM EDT2026-01-166.525.456.000.00-9435820.29%