NYSE - Delayed Quote • USD
Medtronic plc (MDT)
At close: April 24 at 4:00 PM EDT
Pre-Market: 6:20 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 | 4/22/2024 6:33 PM | 78 | 3.03 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 41 | 0.00% |
MDT240426C00079000 | 4/24/2024 2:06 PM | 79 | 1.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
MDT240426C00080000 | 4/24/2024 3:33 PM | 80 | 0.82 | 0.00 | 0.00 | 0.00 | 0.00% | 36 | 628 | 0.00% |
MDT240426C00081000 | 4/24/2024 7:57 PM | 81 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 258 | 3,257 | 3.13% |
MDT240426C00082000 | 4/24/2024 7:32 PM | 82 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 150 | 0 | 6.25% |
MDT240426C00083000 | 4/24/2024 6:08 PM | 83 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 54 | 0 | 12.50% |
MDT240426C00084000 | 4/23/2024 6:44 PM | 84 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 12.50% |
MDT240426C00085000 | 4/22/2024 4:56 PM | 85 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 177 | 25.00% |
MDT240426C00086000 | 4/23/2024 6:56 PM | 86 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
MDT240426C00087000 | 4/15/2024 1:30 PM | 87 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 262 | 25.00% |
MDT240426C00088000 | 4/24/2024 2:37 PM | 88 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 387 | 25.00% |
MDT240426C00089000 | 4/8/2024 7:40 PM | 89 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 40 | 25.00% |
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% | - | 4 | 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% | - | 6 | 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% | - | 1 | 50.00% |
MDT240426P00072000 | 4/16/2024 2:51 PM | 72 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | - | 8 | 25.00% |
MDT240426P00074000 | 4/18/2024 2:25 PM | 74 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
MDT240426P00075000 | 4/22/2024 4:09 PM | 75 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 77 | 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 | 4/22/2024 6:41 PM | 77 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 12.50% |
MDT240426P00078000 | 4/24/2024 6:15 PM | 78 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 36 | 0 | 12.50% |
MDT240426P00079000 | 4/24/2024 7:33 PM | 79 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 27 | 0 | 6.25% |
MDT240426P00080000 | 4/24/2024 7:53 PM | 80 | 0.39 | 0.00 | 0.00 | 0.00 | 0.00% | 89 | 0 | 1.56% |
MDT240426P00081000 | 4/24/2024 7:18 PM | 81 | 0.81 | 0.00 | 0.00 | 0.00 | 0.00% | 374 | 0 | 0.00% |
MDT240426P00082000 | 4/24/2024 1:46 PM | 82 | 1.70 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 0 | 0.00% |
MDT240426P00083000 | 4/22/2024 7:59 PM | 83 | 2.54 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 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 | 31 | 0.00% |
MDT240426P00086000 | 4/24/2024 6:55 PM | 86 | 5.50 | 0.00 | 0.00 | 0.00 | 0.00% | 790 | 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 | 151.07% |
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
106.89
-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%
ALGN Align Technology, Inc.
313.78
+0.61%
SWAV Shockwave Medical, Inc.
328.87
+0.10%
INMD InMode Ltd.
17.36
-0.06%
PODD Insulet Corporation
167.25
-0.01%