NYSE - Delayed Quote • USD
Medtronic plc (MDT)
At close: 4:00 PM EDT
After hours: 6:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240426C00072000 | 4/23/2024 7:50 PM | 72 | 7.10 | 6.95 | 10.20 | 0.00 | 0.00% | 4 | 0 | 84.38% |
| MDT240426C00076000 | 4/17/2024 1:46 PM | 76 | 3.70 | 2.50 | 5.85 | 0.00 | 0.00% | - | 0 | 112.99% |
| MDT240426C00078000 | 4/22/2024 6:33 PM | 78 | 3.03 | 2.26 | 3.95 | 0.00 | 0.00% | 10 | 41 | 57.62% |
| MDT240426C00079000 | 4/24/2024 2:06 PM | 79 | 1.40 | 0.86 | 2.21 | -0.87 | -38.33% | 1 | 133 | 49.07% |
| MDT240426C00080000 | 4/24/2024 3:33 PM | 80 | 0.82 | 0.76 | 0.80 | -0.63 | -43.45% | 36 | 630 | 20.36% |
| MDT240426C00081000 | 4/24/2024 7:57 PM | 81 | 0.30 | 0.25 | 0.29 | -0.55 | -64.71% | 258 | 3,415 | 18.65% |
| MDT240426C00082000 | 4/24/2024 7:32 PM | 82 | 0.08 | 0.06 | 0.10 | -0.32 | -80.00% | 150 | 302 | 19.92% |
| MDT240426C00083000 | 4/24/2024 6:08 PM | 83 | 0.02 | 0.01 | 0.35 | -0.12 | -85.71% | 54 | 135 | 42.19% |
| MDT240426C00084000 | 4/23/2024 6:44 PM | 84 | 0.03 | 0.00 | 0.24 | 0.00 | 0.00% | 6 | 132 | 45.02% |
| MDT240426C00085000 | 4/22/2024 4:56 PM | 85 | 0.01 | 0.00 | 1.27 | 0.00 | 0.00% | 11 | 177 | 74.32% |
| MDT240426C00086000 | 4/23/2024 6:56 PM | 86 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 2 | 70 | 38.67% |
| MDT240426C00087000 | 4/15/2024 1:30 PM | 87 | 0.05 | 0.00 | 0.52 | 0.00 | 0.00% | 1 | 262 | 69.34% |
| MDT240426C00088000 | 4/24/2024 2:37 PM | 88 | 0.02 | 0.00 | 1.26 | -0.05 | -71.43% | 1 | 388 | 99.71% |
| MDT240426C00089000 | 4/8/2024 7:40 PM | 89 | 0.07 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 40 | 70.31% |
| MDT240426C00090000 | 4/17/2024 4:21 PM | 90 | 0.01 | 0.00 | 1.27 | 0.00 | 0.00% | 2 | 16 | 115.43% |
| MDT240426C00092000 | 4/2/2024 2:45 PM | 92 | 0.12 | 0.00 | 1.27 | 0.00 | 0.00% | - | 4 | 130.08% |
| MDT240426C00093000 | 4/24/2024 1:56 PM | 93 | 0.01 | 0.00 | 0.22 | -0.02 | -66.67% | 11 | 2 | 91.02% |
| MDT240426C00094000 | 4/1/2024 2:02 PM | 94 | 0.22 | 0.00 | 2.13 | 0.00 | 0.00% | - | 6 | 169.14% |
| MDT240426C00095000 | 4/15/2024 4:04 PM | 95 | 0.06 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 2 | 67.19% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240426P00070000 | 4/18/2024 5:56 PM | 70 | 0.38 | 0.00 | 1.27 | 0.00 | 0.00% | - | 1 | 137.89% |
| MDT240426P00072000 | 4/16/2024 2:51 PM | 72 | 0.09 | 0.00 | 1.26 | 0.00 | 0.00% | - | 8 | 117.38% |
| MDT240426P00074000 | 4/18/2024 2:25 PM | 74 | 0.07 | 0.00 | 1.26 | 0.00 | 0.00% | 2 | 18 | 96.88% |
| MDT240426P00075000 | 4/22/2024 4:09 PM | 75 | 0.25 | 0.00 | 0.05 | 0.00 | 0.00% | 9 | 77 | 43.75% |
| MDT240426P00076000 | 4/24/2024 4:45 PM | 76 | 0.01 | 0.00 | 0.09 | -0.02 | -66.67% | 27 | 40 | 41.60% |
| MDT240426P00077000 | 4/22/2024 6:41 PM | 77 | 0.04 | 0.01 | 0.20 | 0.00 | 0.00% | 3 | 66 | 42.38% |
| MDT240426P00078000 | 4/24/2024 6:15 PM | 78 | 0.06 | 0.04 | 0.07 | -0.01 | -14.29% | 36 | 237 | 24.41% |
| MDT240426P00079000 | 4/24/2024 7:33 PM | 79 | 0.11 | 0.11 | 0.15 | 0.01 | 10.00% | 27 | 510 | 21.00% |
| MDT240426P00080000 | 4/24/2024 7:53 PM | 80 | 0.39 | 0.33 | 0.37 | 0.12 | 44.44% | 89 | 318 | 18.56% |
| MDT240426P00081000 | 4/24/2024 7:18 PM | 81 | 0.81 | 0.83 | 0.87 | 0.14 | 20.90% | 374 | 6,419 | 17.14% |
| MDT240426P00082000 | 4/22/2024 7:20 PM | 82 | 1.70 | 1.40 | 1.89 | 0.15 | 9.68% | 22 | 157 | 28.71% |
| MDT240426P00083000 | 4/22/2024 7:59 PM | 83 | 2.54 | 1.13 | 3.70 | 0.00 | 0.00% | 2 | 124 | 72.46% |
| MDT240426P00084000 | 4/17/2024 6:16 PM | 84 | 6.40 | 1.91 | 5.30 | 0.00 | 0.00% | 52 | 21 | 106.54% |
| MDT240426P00085000 | 4/23/2024 7:11 PM | 85 | 6.00 | 4.40 | 4.80 | 0.00 | 0.00% | 50 | 31 | 48.83% |
| MDT240426P00086000 | 4/24/2024 6:55 PM | 86 | 5.50 | 3.60 | 6.65 | 2.66 | 93.66% | 790 | 91 | 101.47% |
| MDT240426P00087000 | 4/11/2024 4:57 PM | 87 | 4.67 | 4.65 | 7.15 | 0.00 | 0.00% | 2 | 0 | 86.13% |
| MDT240426P00089000 | 3/21/2024 6:15 PM | 89 | 5.28 | 7.70 | 11.40 | 0.00 | 0.00% | - | 0 | 123.34% |
| MDT240426P00090000 | 3/28/2024 3:45 PM | 90 | 3.24 | 7.95 | 10.65 | 0.00 | 0.00% | 1 | 0 | 136.52% |
Related Tickers
ABT Abbott Laboratories
106.89
-0.65%
BSX Boston Scientific Corporation
72.91
+5.68%
SYK Stryker Corporation
336.85
+0.58%
EW Edwards Lifesciences Corporation
88.61
+0.98%
DXCM DexCom, Inc.
137.87
+2.89%
ZBH Zimmer Biomet Holdings, Inc.
121.17
-0.29%
SWAV Shockwave Medical, Inc.
328.87
+0.10%
INSP Inspire Medical Systems, Inc.
234.19
+0.11%
INMD InMode Ltd.
17.36
-0.06%
PODD Insulet Corporation
167.25
-0.01%