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:85.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDT240524C000850002024-05-17 3:45PM EDT2024-05-242.322.302.58+0.21+9.95%9661,10644.24%
MDT240531C000850002024-05-17 3:18PM EDT2024-05-312.532.332.58+0.29+12.95%495,43931.28%
MDT240607C000850002024-05-17 3:31PM EDT2024-06-072.672.532.73+0.57+27.14%123727.39%
MDT240614C000850002024-05-17 3:48PM EDT2024-06-142.852.712.88+0.56+24.45%192225.33%
MDT240621C000850002024-05-17 3:47PM EDT2024-06-212.922.872.93+0.25+9.36%1,5503,86923.15%
MDT240628C000850002024-05-16 10:10AM EDT2024-06-282.782.442.80+0.86+44.79%2119.98%
MDT240719C000850002024-05-17 3:16PM EDT2024-07-193.253.153.30+0.20+6.56%1853,49519.89%
MDT240816C000850002024-05-17 3:50PM EDT2024-08-163.823.803.90+0.12+3.24%281,15820.09%
MDT241115C000850002024-05-17 11:58AM EDT2024-11-155.165.455.65+0.03+0.58%1881121.52%
MDT250117C000850002024-05-17 2:21PM EDT2025-01-176.556.556.85+0.25+3.97%1051,49622.86%
MDT250620C000850002024-05-16 3:32PM EDT2025-06-208.478.1010.200.00-111727.39%
MDT260116C000850002024-05-16 12:09PM EDT2026-01-1610.8010.3510.95+0.80+8.00%12,01923.88%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDT240524P000850002024-05-17 3:55PM EDT2024-05-241.321.311.39-0.01-0.75%1,52023338.40%
MDT240531P000850002024-05-17 3:23PM EDT2024-05-311.341.361.45-0.10-6.94%1421328.08%
MDT240621P000850002024-05-17 3:16PM EDT2024-06-211.671.701.76-0.08-4.57%2812,90920.75%
MDT240719P000850002024-05-17 3:46PM EDT2024-07-192.132.142.22-0.27-11.25%5360318.75%
MDT240816P000850002024-05-17 3:54PM EDT2024-08-162.522.372.60-0.26-9.35%556017.86%
MDT241115P000850002024-05-17 1:13PM EDT2024-11-153.853.753.95-0.39-9.20%5321318.27%
MDT250117P000850002024-05-16 11:10AM EDT2025-01-175.094.704.900.00-189419.17%
MDT250620P000850002024-05-14 11:47AM EDT2025-06-207.155.356.700.00-27531620.11%
MDT260116P000850002024-05-16 11:55AM EDT2026-01-167.907.258.050.00-313719.37%