NYSE - Nasdaq Real Time Price USD

Medtronic plc (MDT)

80.17 +0.43 (+0.54%)
As of 9:37 AM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MDT240503C00075000 4/26/2024 1:30 PM 75 4.55 0.00 0.00 0.00 0.00% 2 3 0.00%
MDT240503C00076000 4/16/2024 7:35 PM 76 4.10 0.00 0.00 0.00 0.00% - 3 0.00%
MDT240503C00077000 4/25/2024 4:54 PM 77 2.70 0.00 0.00 0.00 0.00% 2 30 0.00%
MDT240503C00078000 4/26/2024 7:53 PM 78 2.34 0.00 0.00 0.00 0.00% 6 32 0.00%
MDT240503C00079000 4/26/2024 7:55 PM 79 1.41 0.00 0.00 0.00 0.00% 29 333 0.00%
MDT240503C00080000 4/26/2024 7:57 PM 80 0.70 0.00 0.00 0.00 0.00% 142 238 0.00%
MDT240503C00081000 4/26/2024 7:52 PM 81 0.30 0.00 0.00 0.00 0.00% 81 292 3.13%
MDT240503C00082000 4/26/2024 7:08 PM 82 0.13 0.00 0.00 0.00 0.00% 75 309 6.25%
MDT240503C00083000 4/25/2024 2:11 PM 83 0.05 0.00 0.00 0.00 0.00% 3 135 6.25%
MDT240503C00084000 4/26/2024 2:44 PM 84 0.03 0.00 0.00 0.00 0.00% 4 489 12.50%
MDT240503C00085000 4/26/2024 6:31 PM 85 0.01 0.00 0.00 0.00 0.00% 1 824 12.50%
MDT240503C00086000 4/22/2024 7:28 PM 86 0.02 0.00 0.00 0.00 0.00% 1 380 12.50%
MDT240503C00087000 4/26/2024 7:16 PM 87 0.01 0.00 0.00 0.00 0.00% 1 64 12.50%
MDT240503C00088000 4/15/2024 3:11 PM 88 0.08 0.00 0.00 0.00 0.00% 6 396 25.00%
MDT240503C00089000 4/25/2024 3:22 PM 89 0.14 0.00 0.00 0.00 0.00% 20 100 25.00%
MDT240503C00090000 4/16/2024 1:35 PM 90 0.01 0.00 0.00 0.00 0.00% 1 21 25.00%
MDT240503C00091000 4/9/2024 3:30 PM 91 0.05 0.00 0.00 0.00 0.00% 1 8 25.00%
MDT240503C00092000 4/1/2024 7:20 PM 92 0.21 0.00 0.00 0.00 0.00% 18 18 25.00%
MDT240503C00095000 4/22/2024 6:00 PM 95 0.07 0.00 0.00 0.00 0.00% 1 1 25.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MDT240503P00069000 4/24/2024 7:49 PM 69 0.05 0.00 0.00 0.00 0.00% 405 429 25.00%
MDT240503P00070000 4/24/2024 7:00 PM 70 0.05 0.00 0.00 0.00 0.00% - 40 25.00%
MDT240503P00072000 4/25/2024 5:44 PM 72 0.24 0.00 0.00 0.00 0.00% 1 2 25.00%
MDT240503P00073000 4/24/2024 5:38 PM 73 0.05 0.00 0.00 0.00 0.00% 14 21 25.00%
MDT240503P00074000 4/22/2024 3:11 PM 74 0.05 0.00 0.00 0.00 0.00% 1 2 12.50%
MDT240503P00075000 4/26/2024 7:27 PM 75 0.03 0.00 0.00 0.00 0.00% 3 10 12.50%
MDT240503P00076000 4/25/2024 6:29 PM 76 0.13 0.00 0.00 0.00 0.00% 1 204 12.50%
MDT240503P00077000 4/26/2024 5:06 PM 77 0.16 0.00 0.00 0.00 0.00% 1 266 6.25%
MDT240503P00078000 4/26/2024 6:37 PM 78 0.27 0.00 0.00 0.00 0.00% 31 127 6.25%
MDT240503P00079000 4/26/2024 7:58 PM 79 0.45 0.00 0.00 0.00 0.00% 105 5,051 3.13%
MDT240503P00080000 4/26/2024 7:42 PM 80 0.86 0.00 0.00 0.00 0.00% 255 433 0.78%
MDT240503P00081000 4/26/2024 3:07 PM 81 1.95 0.00 0.00 0.00 0.00% 3 273 0.00%
MDT240503P00082000 4/26/2024 6:39 PM 82 2.41 0.00 0.00 0.00 0.00% 27 75 0.00%
MDT240503P00083000 4/22/2024 7:59 PM 83 2.63 0.00 0.00 0.00 0.00% 2 121 0.00%
MDT240503P00084000 4/24/2024 6:03 PM 84 3.50 0.00 0.00 0.00 0.00% 1 125 0.00%
MDT240503P00085000 4/19/2024 7:39 PM 85 5.65 0.00 0.00 0.00 0.00% 18 38 0.00%
MDT240503P00086000 4/12/2024 5:53 PM 86 6.52 0.00 0.00 0.00 0.00% 2 0 0.00%
MDT240503P00087000 4/10/2024 5:38 PM 87 5.00 0.00 0.00 0.00 0.00% 1 1 0.00%

Related Tickers

ABT Abbott Laboratories
107.90
+0.34%
 
BSX Boston Scientific Corporation
72.89
-0.38%
 
SYK Stryker Corporation
337.82
+0.66%
 
EW Edwards Lifesciences Corporation
86.67
+0.27%
 
DXCM DexCom, Inc.
128.50
+3.35%
 
ZBH Zimmer Biomet Holdings, Inc.
120.24
+0.74%
 
ALGN Align Technology, Inc.
311.01
+0.64%
 
SWAV Shockwave Medical, Inc.
330.20
+0.06%
 
PODD Insulet Corporation
167.41
+0.73%
 
INMD InMode Ltd.
17.48
+1.98%