NYSE - Delayed Quote • USD
Medtronic plc (MDT)
At close: April 25 at 4:00 PM EDT
Pre-Market: 5:27 AM 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 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
MDT240426C00076000 | 4/17/2024 1:46 PM | 76 | 3.70 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
MDT240426C00078000 | 4/25/2024 7:58 PM | 78 | 1.41 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
MDT240426C00079000 | 4/25/2024 7:58 PM | 79 | 0.94 | 0.00 | 0.00 | 0.00 | 0.00% | 36 | 0 | 0.00% |
MDT240426C00080000 | 4/25/2024 7:55 PM | 80 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 51 | 0 | 6.25% |
MDT240426C00081000 | 4/25/2024 7:55 PM | 81 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 32 | 0 | 12.50% |
MDT240426C00082000 | 4/25/2024 6:06 PM | 82 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 45 | 0 | 12.50% |
MDT240426C00083000 | 4/25/2024 7:47 PM | 83 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 25.00% |
MDT240426C00084000 | 4/23/2024 6:44 PM | 84 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 25.00% |
MDT240426C00085000 | 4/22/2024 4:56 PM | 85 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 25.00% |
MDT240426C00086000 | 4/23/2024 6:56 PM | 86 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
MDT240426C00087000 | 4/15/2024 1:30 PM | 87 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
MDT240426C00088000 | 4/24/2024 2:37 PM | 88 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
MDT240426C00089000 | 4/8/2024 7:40 PM | 89 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
MDT240426C00090000 | 4/17/2024 4:21 PM | 90 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
MDT240426C00092000 | 4/2/2024 2:45 PM | 92 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
MDT240426C00093000 | 4/24/2024 1:56 PM | 93 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 50.00% |
MDT240426C00094000 | 4/1/2024 2:02 PM | 94 | 0.22 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
MDT240426C00095000 | 4/15/2024 4:04 PM | 95 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
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 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
MDT240426P00072000 | 4/16/2024 2:51 PM | 72 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
MDT240426P00074000 | 4/25/2024 5:44 PM | 74 | 0.19 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
MDT240426P00075000 | 4/22/2024 4:09 PM | 75 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 25.00% |
MDT240426P00076000 | 4/24/2024 4:45 PM | 76 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 27 | 0 | 25.00% |
MDT240426P00077000 | 4/25/2024 3:04 PM | 77 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 12.50% |
MDT240426P00078000 | 4/25/2024 7:57 PM | 78 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 59 | 0 | 6.25% |
MDT240426P00079000 | 4/25/2024 6:45 PM | 79 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 112 | 0 | 1.56% |
MDT240426P00080000 | 4/25/2024 7:57 PM | 80 | 0.98 | 0.00 | 0.00 | 0.00 | 0.00% | 36 | 0 | 0.00% |
MDT240426P00081000 | 4/25/2024 6:35 PM | 81 | 1.68 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
MDT240426P00082000 | 4/25/2024 5:55 PM | 82 | 2.35 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
MDT240426P00083000 | 4/25/2024 5:50 PM | 83 | 3.42 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
MDT240426P00084000 | 4/17/2024 6:16 PM | 84 | 6.40 | 0.00 | 0.00 | 0.00 | 0.00% | 52 | 0 | 0.00% |
MDT240426P00085000 | 4/23/2024 7:11 PM | 85 | 6.00 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 0 | 0.00% |
MDT240426P00086000 | 4/25/2024 7:48 PM | 86 | 6.40 | 0.00 | 0.00 | 0.00 | 0.00% | 110 | 0 | 0.00% |
MDT240426P00087000 | 4/11/2024 4:57 PM | 87 | 4.67 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
MDT240426P00089000 | 3/21/2024 6:15 PM | 89 | 5.28 | 7.70 | 11.40 | 0.00 | 0.00% | - | 0 | 291.60% |
MDT240426P00090000 | 3/28/2024 3:45 PM | 90 | 3.24 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
ABT Abbott Laboratories
106.86
-0.03%
BSX Boston Scientific Corporation
73.26
+0.48%
SYK Stryker Corporation
337.15
+0.09%
EW Edwards Lifesciences Corporation
88.01
-0.68%
DXCM DexCom, Inc.
138.01
+0.10%
ZBH Zimmer Biomet Holdings, Inc.
119.75
-1.17%
ALGN Align Technology, Inc.
310.50
-1.05%
SWAV Shockwave Medical, Inc.
328.99
+0.04%
PODD Insulet Corporation
164.17
-1.84%
INMD InMode Ltd.
17.02
-1.96%