NYSE - Nasdaq Real Time Price USD

Medtronic plc (MDT)

81.06 +0.49 (+0.61%)
As of 2:53 PM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MDT240426C00072000 4/19/2024 7:56 PM 72 8.00 7.15 11.20 0.00 0.00% 4 4 68.75%
MDT240426C00076000 4/17/2024 1:46 PM 76 3.70 4.05 7.20 0.00 0.00% - 0 68.46%
MDT240426C00078000 4/22/2024 6:33 PM 78 3.03 2.89 3.30 0.00 0.00% 10 41 36.04%
MDT240426C00079000 4/23/2024 1:47 PM 79 2.27 2.26 2.34 0.85 59.86% 3 133 29.49%
MDT240426C00080000 4/23/2024 6:37 PM 80 1.45 1.40 1.47 0.46 46.46% 25 640 24.81%
MDT240426C00081000 4/23/2024 6:33 PM 81 0.78 0.75 0.78 0.22 39.29% 3,643 246 22.17%
MDT240426C00082000 4/23/2024 6:04 PM 82 0.36 0.31 0.35 0.18 100.00% 164 222 21.29%
MDT240426C00083000 4/23/2024 5:28 PM 83 0.09 0.10 0.13 0.02 28.57% 5 122 21.00%
MDT240426C00084000 4/23/2024 4:38 PM 84 0.02 0.03 0.05 -0.03 -60.00% 1 126 22.07%
MDT240426C00085000 4/22/2024 4:56 PM 85 0.01 0.00 0.03 0.00 0.00% 11 177 25.00%
MDT240426C00086000 4/22/2024 6:46 PM 86 0.03 0.00 0.03 0.00 0.00% 881 70 30.08%
MDT240426C00087000 4/15/2024 1:30 PM 87 0.05 0.00 0.27 0.00 0.00% 1 262 55.86%
MDT240426C00088000 4/10/2024 7:44 PM 88 0.07 0.00 1.27 0.00 0.00% 23 388 81.10%
MDT240426C00089000 4/8/2024 7:40 PM 89 0.07 0.00 0.25 0.00 0.00% 2 40 56.84%
MDT240426C00090000 4/17/2024 4:21 PM 90 0.01 0.00 0.10 0.00 0.00% 2 16 52.34%
MDT240426C00092000 4/2/2024 2:45 PM 92 0.12 0.00 1.27 0.00 0.00% - 4 107.52%
MDT240426C00093000 4/3/2024 5:24 PM 93 0.03 0.00 1.27 0.00 0.00% 100 2 113.67%
MDT240426C00094000 4/1/2024 2:02 PM 94 0.22 0.00 1.26 0.00 0.00% - 6 119.34%
MDT240426C00095000 4/15/2024 4:04 PM 95 0.06 0.00 0.01 0.00 0.00% 1 2 56.25%

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 0.72 0.00 0.00% - 1 105.86%
MDT240426P00072000 4/16/2024 2:51 PM 72 0.09 0.00 0.75 0.00 0.00% - 8 91.21%
MDT240426P00074000 4/18/2024 2:25 PM 74 0.07 0.00 0.75 0.00 0.00% 2 18 75.39%
MDT240426P00075000 4/22/2024 4:09 PM 75 0.25 0.00 1.00 0.00 0.00% 9 77 74.02%
MDT240426P00076000 4/23/2024 3:45 PM 76 0.03 0.00 0.74 -0.19 -86.36% 6 34 58.89%
MDT240426P00077000 4/22/2024 6:41 PM 77 0.04 0.00 1.20 0.00 0.00% 3 66 60.94%
MDT240426P00078000 4/23/2024 6:22 PM 78 0.06 0.04 0.07 -0.01 -14.29% 19 216 25.39%
MDT240426P00079000 4/23/2024 6:09 PM 79 0.12 0.11 0.14 -0.09 -42.86% 46 512 22.95%
MDT240426P00080000 4/23/2024 6:04 PM 80 0.27 0.26 0.29 -0.21 -43.75% 108 334 20.70%
MDT240426P00081000 4/23/2024 6:37 PM 81 0.59 0.58 0.62 -0.33 -35.87% 1,853 4,912 19.19%
MDT240426P00082000 4/22/2024 7:20 PM 82 1.55 1.15 1.18 0.00 0.00% 1 157 17.48%
MDT240426P00083000 4/22/2024 7:59 PM 83 2.54 1.90 1.98 0.00 0.00% 2 124 15.24%
MDT240426P00084000 4/17/2024 6:16 PM 84 6.40 2.83 4.45 0.00 0.00% 52 21 52.25%
MDT240426P00085000 4/17/2024 7:04 PM 85 5.61 2.81 5.45 0.00 0.00% 160 31 89.11%
MDT240426P00086000 4/17/2024 7:02 PM 86 8.30 3.15 6.10 0.00 0.00% 300 91 86.23%
MDT240426P00087000 4/11/2024 4:57 PM 87 4.67 5.80 7.95 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% - 0 127.25%
MDT240426P00090000 3/28/2024 3:45 PM 90 3.24 6.90 10.70 0.00 0.00% 1 0 140.58%

Related Tickers

ABT Abbott Laboratories
107.62
+0.51%
 
BSX Boston Scientific Corporation
68.71
+1.01%
 
SYK Stryker Corporation
333.34
+1.73%
 
EW Edwards Lifesciences Corporation
87.58
+0.71%
 
DXCM DexCom, Inc.
134.66
+2.39%
 
ZBH Zimmer Biomet Holdings, Inc.
121.11
+0.27%
 
SWAV Shockwave Medical, Inc.
328.98
+0.11%
 
PACB Pacific Biosciences of California, Inc.
1.4850
-4.82%
 
INMD InMode Ltd.
17.47
+1.93%
 
INSP Inspire Medical Systems, Inc.
231.60
+2.83%