NYSE - Delayed Quote USD

Medtronic plc (MDT)

79.48 +0.29 (+0.37%)
At close: April 19 at 4:00 PM EDT
79.45 -0.03 (-0.04%)
After hours: April 19 at 7:46 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MDT240426C00078000 4/18/2024 7:53 PM 78 1.73 1.65 1.93 0.00 0.00% 41 41 23.54%
MDT240426C00079000 4/19/2024 7:45 PM 79 1.04 1.15 1.22 0.14 15.56% 76 65 21.95%
MDT240426C00080000 4/19/2024 7:54 PM 80 0.59 0.64 0.67 0.11 22.92% 227 429 20.56%
MDT240426C00081000 4/19/2024 7:41 PM 81 0.27 0.29 0.34 0.00 0.00% 112 153 20.41%
MDT240426C00082000 4/19/2024 7:14 PM 82 0.13 0.11 0.15 0.01 8.33% 66 169 20.22%
MDT240426C00083000 4/19/2024 4:08 PM 83 0.06 0.03 0.07 -0.03 -33.33% 18 122 20.90%
MDT240426C00084000 4/17/2024 2:19 PM 84 0.06 0.01 0.04 0.00 0.00% 1 124 22.66%
MDT240426C00085000 4/19/2024 7:49 PM 85 0.02 0.01 0.22 -0.01 -33.33% 1 169 38.67%
MDT240426C00086000 4/19/2024 7:29 PM 86 0.02 0.00 0.03 0.00 0.00% 2 949 28.91%
MDT240426C00087000 4/15/2024 1:30 PM 87 0.05 0.00 0.23 0.00 0.00% 1 262 48.44%
MDT240426C00088000 4/10/2024 7:44 PM 88 0.07 0.00 0.14 0.00 0.00% 23 388 47.17%
MDT240426C00089000 4/8/2024 7:40 PM 89 0.07 0.00 0.24 0.00 0.00% 2 40 57.81%
MDT240426C00090000 4/17/2024 4:21 PM 90 0.01 0.00 0.75 0.00 0.00% 2 16 69.43%
MDT240426C00092000 4/2/2024 2:45 PM 92 0.12 0.00 0.75 0.00 0.00% - 4 78.03%
MDT240426C00093000 4/3/2024 5:24 PM 93 0.03 0.00 0.75 0.00 0.00% 100 2 82.23%
MDT240426C00094000 4/1/2024 2:02 PM 94 0.22 0.00 0.75 0.00 0.00% - 6 86.33%
MDT240426C00095000 4/15/2024 4:04 PM 95 0.06 0.00 0.07 0.00 0.00% 1 2 58.59%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MDT240426P00074000 4/18/2024 2:25 PM 74 0.07 0.01 0.63 0.00 0.00% 2 18 58.01%
MDT240426P00075000 4/19/2024 3:25 PM 75 0.06 0.01 0.09 -0.06 -50.00% 6 71 28.13%
MDT240426P00076000 4/18/2024 2:23 PM 76 0.22 0.09 0.12 0.00 0.00% 27 34 24.81%
MDT240426P00077000 4/19/2024 7:34 PM 77 0.19 0.16 0.20 -0.13 -40.62% 6 63 22.66%
MDT240426P00078000 4/19/2024 7:23 PM 78 0.38 0.32 0.35 -0.22 -36.67% 42 198 20.80%
MDT240426P00079000 4/19/2024 7:31 PM 79 0.67 0.59 0.64 -0.20 -22.99% 131 507 19.63%
MDT240426P00080000 4/19/2024 3:12 PM 80 1.13 1.06 1.11 -0.40 -26.14% 4 327 18.70%
MDT240426P00081000 4/19/2024 2:10 PM 81 1.70 1.51 1.84 -0.53 -23.77% 2 4,911 19.83%
MDT240426P00082000 4/19/2024 6:23 PM 82 2.67 2.34 3.70 -0.19 -6.64% 4 158 49.71%
MDT240426P00083000 4/19/2024 5:05 PM 83 3.30 2.92 5.65 1.18 55.66% 1 124 80.71%
MDT240426P00084000 4/17/2024 6:16 PM 84 6.40 2.75 6.50 0.00 0.00% 52 21 84.72%
MDT240426P00085000 4/17/2024 7:04 PM 85 5.61 3.70 7.65 0.00 0.00% 160 47 95.70%
MDT240426P00086000 4/17/2024 7:02 PM 86 8.30 4.70 8.30 0.00 0.00% 300 91 93.55%
MDT240426P00087000 4/11/2024 4:57 PM 87 4.67 5.70 9.60 0.00 0.00% 2 0 108.01%
MDT240426P00089000 3/21/2024 6:15 PM 89 5.28 7.70 11.40 0.00 0.00% - 0 115.09%
MDT240426P00090000 3/28/2024 3:45 PM 90 3.24 8.70 12.60 0.00 0.00% 1 0 54.30%

Related Tickers

ABT Abbott Laboratories
107.28
+1.91%
 
BSX Boston Scientific Corporation
67.33
-0.13%
 
SYK Stryker Corporation
325.43
-0.62%
 
EW Edwards Lifesciences Corporation
85.94
-0.59%
 
DXCM DexCom, Inc.
130.71
-2.67%
 
SWAV Shockwave Medical, Inc.
329.00
+0.45%
 
ZBH Zimmer Biomet Holdings, Inc.
119.43
+0.08%
 
INSP Inspire Medical Systems, Inc.
229.22
-4.95%
 
PACB Pacific Biosciences of California, Inc.
1.5500
+6.16%
 
PODD Insulet Corporation
166.25
+0.92%