Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,890.72 -803.62 (-1.24%) CMC Crypto 200
1,332.78 -63.75 (-4.56%)
Medtronic plc (MDT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:23PM EDT. Market open.
Strike:80.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240426C00080000 | 2024-04-26 3:05PM EDT | 2024-04-26 | 0.02 | 0.02 | 0.05 | -0.13 | -72.22% | 202 | 670 | 8.40% |
| MDT240503C00080000 | 2024-04-26 3:07PM EDT | 2024-05-03 | 0.68 | 0.68 | 0.70 | 0.00 | - | 101 | 167 | 17.36% |
| MDT240510C00080000 | 2024-04-26 2:46PM EDT | 2024-05-10 | 1.02 | 1.03 | 1.07 | +0.09 | +9.68% | 7 | 81 | 18.43% |
| MDT240517C00080000 | 2024-04-26 3:04PM EDT | 2024-05-17 | 1.36 | 1.32 | 1.38 | +0.19 | +16.24% | 106 | 2,891 | 19.19% |
| MDT240524C00080000 | 2024-04-26 1:20PM EDT | 2024-05-24 | 1.83 | 1.80 | 2.05 | +0.03 | +1.67% | 41 | 360 | 24.20% |
| MDT240531C00080000 | 2024-04-26 10:54AM EDT | 2024-05-31 | 1.86 | 1.94 | 2.20 | -0.55 | -22.82% | 12 | 15 | 23.22% |
| MDT240621C00080000 | 2024-04-26 3:03PM EDT | 2024-06-21 | 2.68 | 2.65 | 2.71 | +0.27 | +11.20% | 127 | 1,849 | 22.50% |
| MDT240719C00080000 | 2024-04-26 1:42PM EDT | 2024-07-19 | 2.92 | 3.00 | 3.10 | +0.02 | +0.69% | 17 | 472 | 20.96% |
| MDT240816C00080000 | 2024-04-26 2:31PM EDT | 2024-08-16 | 3.49 | 3.50 | 3.60 | -0.01 | -0.29% | 13 | 180 | 21.01% |
| MDT241115C00080000 | 2024-04-26 10:29AM EDT | 2024-11-15 | 4.85 | 5.20 | 5.35 | -0.35 | -6.73% | 6 | 57 | 23.00% |
| MDT250117C00080000 | 2024-04-26 1:09PM EDT | 2025-01-17 | 6.28 | 6.40 | 6.55 | +0.28 | +4.67% | 10 | 1,258 | 24.52% |
| MDT250620C00080000 | 2024-04-26 12:09PM EDT | 2025-06-20 | 8.30 | 8.40 | 8.75 | -0.39 | -4.49% | 1 | 4 | 26.00% |
| MDT260116C00080000 | 2024-04-25 12:52PM EDT | 2026-01-16 | 10.10 | 9.85 | 11.20 | 0.00 | - | 18 | 565 | 27.16% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240426P00080000 | 2024-04-26 2:53PM EDT | 2024-04-26 | 0.32 | 0.27 | 0.48 | -0.66 | -67.35% | 25 | 383 | 20.41% |
| MDT240503P00080000 | 2024-04-26 3:07PM EDT | 2024-05-03 | 0.88 | 0.86 | 0.90 | -0.42 | -31.11% | 154 | 305 | 16.31% |
| MDT240510P00080000 | 2024-04-26 2:31PM EDT | 2024-05-10 | 1.22 | 1.12 | 1.17 | -0.34 | -21.79% | 130 | 86 | 16.11% |
| MDT240517P00080000 | 2024-04-26 2:26PM EDT | 2024-05-17 | 1.46 | 1.36 | 1.40 | -0.19 | -11.52% | 129 | 1,958 | 16.26% |
| MDT240524P00080000 | 2024-04-25 2:05PM EDT | 2024-05-24 | 2.06 | 1.87 | 1.97 | 0.00 | - | 73 | 187 | 20.51% |
| MDT240531P00080000 | 2024-04-23 10:25AM EDT | 2024-05-31 | 1.53 | 1.97 | 2.25 | 0.00 | - | 3 | 12 | 21.22% |
| MDT240621P00080000 | 2024-04-26 2:52PM EDT | 2024-06-21 | 2.44 | 2.38 | 2.44 | -0.23 | -8.61% | 64 | 3,452 | 18.37% |
| MDT240719P00080000 | 2024-04-26 2:32PM EDT | 2024-07-19 | 3.05 | 2.98 | 3.05 | -0.20 | -6.15% | 23 | 948 | 19.02% |
| MDT240816P00080000 | 2024-04-26 1:57PM EDT | 2024-08-16 | 3.40 | 3.25 | 3.30 | +0.49 | +16.84% | 50 | 1,271 | 17.91% |
| MDT241115P00080000 | 2024-04-26 3:05PM EDT | 2024-11-15 | 4.60 | 4.60 | 4.70 | +0.15 | +3.37% | 6 | 289 | 19.23% |
| MDT250117P00080000 | 2024-04-24 12:07PM EDT | 2025-01-17 | 5.45 | 5.50 | 5.70 | 0.00 | - | 500 | 2,046 | 20.49% |
| MDT250620P00080000 | 2024-04-23 2:57PM EDT | 2025-06-20 | 6.50 | 6.75 | 7.10 | 0.00 | - | 6 | 1,058 | 20.44% |
| MDT260116P00080000 | 2024-04-23 2:05PM EDT | 2026-01-16 | 7.60 | 7.20 | 9.30 | 0.00 | - | 1 | 264 | 21.99% |
© 2024 Yahoo. All rights reserved.