NYSE - Delayed Quote USD

Medtronic plc (MDT)

79.25 -1.13 (-1.41%)
At close: April 25 at 4:00 PM EDT
79.19 -0.06 (-0.08%)
Pre-Market: 5:04 AM EDT

Calls

In The Money

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%

Puts

In The Money

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%