Unlock stock picks and a broker-level newsfeed that powers Wall Street.
87.63
-0.65
(-0.74%)
At close: March 28 at 4:00:02 PM EDT
87.47
-0.16
(-0.18%)
After hours: March 28 at 7:56:20 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT250404C00081000 | 3/27/2025 3:50 PM | 81 | 8.20 | 5.00 | 8.30 | 0.00 | 0.00% | 2 | 0 | 106.15% |
| MDT250404C00084000 | 3/27/2025 11:42 AM | 84 | 5.20 | 3.80 | 4.40 | 0.00 | 0.00% | 25 | 0 | 52.54% |
| MDT250404C00085000 | 3/28/2025 11:24 AM | 85 | 3.06 | 2.99 | 3.55 | -1.14 | -27.14% | 2 | 25 | 48.63% |
| MDT250404C00086000 | 3/28/2025 2:20 PM | 86 | 2.63 | 2.35 | 2.79 | -0.62 | -19.08% | 62 | 96 | 45.95% |
| MDT250404C00087000 | 3/28/2025 10:51 AM | 87 | 1.52 | 1.67 | 1.90 | -0.91 | -37.45% | 1 | 73 | 38.38% |
| MDT250404C00088000 | 3/28/2025 3:48 PM | 88 | 1.32 | 1.10 | 1.49 | -0.35 | -20.96% | 69 | 92 | 40.67% |
| MDT250404C00089000 | 3/28/2025 3:50 PM | 89 | 0.90 | 0.71 | 1.01 | -0.12 | -11.76% | 748 | 64 | 38.87% |
| MDT250404C00090000 | 3/28/2025 3:58 PM | 90 | 0.52 | 0.40 | 0.76 | -0.02 | -3.70% | 84 | 108 | 40.67% |
| MDT250404C00091000 | 3/28/2025 3:34 PM | 91 | 0.37 | 0.18 | 0.36 | -0.02 | -5.13% | 7 | 2,944 | 35.25% |
| MDT250404C00092000 | 3/28/2025 3:52 PM | 92 | 0.15 | 0.00 | 0.21 | -0.02 | -11.76% | 18 | 619 | 34.96% |
| MDT250404C00093000 | 3/28/2025 10:58 AM | 93 | 0.02 | 0.02 | 0.11 | -0.05 | -71.43% | 3 | 186 | 34.18% |
| MDT250404C00094000 | 3/25/2025 3:41 PM | 94 | 0.03 | 0.00 | 0.10 | 0.00 | 0.00% | 63 | 148 | 38.09% |
| MDT250404C00095000 | 3/24/2025 2:50 PM | 95 | 0.04 | 0.00 | 0.08 | 0.00 | 0.00% | 26 | 9 | 40.63% |
| MDT250404C00096000 | 3/24/2025 1:12 PM | 96 | 0.05 | 0.00 | 0.11 | 0.00 | 0.00% | 3 | 18 | 47.66% |
| MDT250404C00097000 | 3/20/2025 11:19 AM | 97 | 0.05 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 18 | 59.08% |
| MDT250404C00098000 | 3/17/2025 3:01 PM | 98 | 0.15 | 0.00 | 1.42 | 0.00 | 0.00% | 12 | 36 | 89.55% |
| MDT250404C00100000 | 3/10/2025 3:27 PM | 100 | 0.45 | 0.00 | 1.27 | 0.00 | 0.00% | 11 | 21 | 96.68% |
| MDT250404C00101000 | 3/10/2025 12:02 PM | 101 | 0.33 | 0.00 | 1.27 | 0.00 | 0.00% | 4 | 28 | 101.66% |
| MDT250404C00110000 | 3/13/2025 9:30 AM | 110 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 117 | 68.75% |
| MDT250404C00120000 | 3/19/2025 9:37 AM | 120 | 0.04 | 0.00 | 1.43 | 0.00 | 0.00% | - | 1 | 184.57% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT250404P00074000 | 3/24/2025 9:46 AM | 74 | 0.04 | 0.00 | 0.06 | 0.00 | 0.00% | 1 | 20 | 65.63% |
| MDT250404P00079000 | 3/21/2025 1:38 PM | 79 | 0.22 | 0.00 | 1.28 | 0.00 | 0.00% | 7 | 7 | 85.16% |
| MDT250404P00080000 | 3/27/2025 12:43 PM | 80 | 0.06 | 0.00 | 1.32 | 0.00 | 0.00% | 1 | 1,122 | 78.91% |
| MDT250404P00081000 | 3/24/2025 11:51 AM | 81 | 0.06 | 0.00 | 0.13 | 0.00 | 0.00% | 15 | 27 | 44.92% |
| MDT250404P00082000 | 3/28/2025 2:14 PM | 82 | 0.09 | 0.00 | 0.35 | 0.09 | - | 1 | 40 | 51.56% |
| MDT250404P00083000 | 3/27/2025 10:03 AM | 83 | 0.11 | 0.15 | 0.24 | 0.00 | 0.00% | 1 | 51 | 39.84% |
| MDT250404P00084000 | 3/28/2025 11:20 AM | 84 | 0.23 | 0.20 | 0.36 | 0.05 | 27.78% | 1 | 61 | 38.48% |
| MDT250404P00085000 | 3/28/2025 3:46 PM | 85 | 0.44 | 0.42 | 0.58 | 0.18 | 69.23% | 11 | 118 | 38.57% |
| MDT250404P00086000 | 3/28/2025 3:50 PM | 86 | 0.63 | 0.66 | 0.86 | 0.24 | 61.54% | 27 | 196 | 37.99% |
| MDT250404P00087000 | 3/28/2025 3:34 PM | 87 | 1.00 | 0.97 | 1.32 | 0.37 | 58.73% | 12 | 94 | 39.65% |
| MDT250404P00088000 | 3/28/2025 3:44 PM | 88 | 1.41 | 1.43 | 1.68 | 0.37 | 35.58% | 20 | 2,511 | 36.28% |
| MDT250404P00089000 | 3/28/2025 10:57 AM | 89 | 2.10 | 1.96 | 2.44 | 0.70 | 50.00% | 1 | 58 | 40.43% |
| MDT250404P00090000 | 3/28/2025 11:48 AM | 90 | 2.42 | 2.39 | 3.15 | 0.42 | 21.00% | 2 | 1,079 | 41.26% |
| MDT250404P00091000 | 3/25/2025 1:27 PM | 91 | 2.94 | 2.24 | 3.95 | 0.00 | 0.00% | 7 | 7 | 42.68% |
| MDT250404P00092000 | 3/27/2025 9:42 AM | 92 | 4.80 | 2.82 | 4.70 | 0.00 | 0.00% | 1 | 21 | 40.23% |
| MDT250404P00093000 | 3/11/2025 10:10 AM | 93 | 2.40 | 4.80 | 6.45 | 0.00 | 0.00% | 2 | 7 | 72.12% |
| MDT250404P00094000 | 3/28/2025 2:43 PM | 94 | 6.10 | 6.00 | 6.70 | 1.80 | 41.86% | 15 | 173 | 51.47% |
| MDT250404P00095000 | 3/27/2025 3:23 PM | 95 | 6.54 | 5.25 | 9.10 | 0.00 | 0.00% | 4 | 9 | 105.27% |
| MDT250404P00097000 | 3/21/2025 3:42 PM | 97 | 7.60 | 7.80 | 10.20 | 0.00 | 0.00% | 2 | 4 | 88.67% |
Related Tickers
BSX Boston Scientific Corporation
99.36
-1.43%
ABT Abbott Laboratories
130.82
-0.40%
SYK Stryker Corporation
364.50
-0.83%
EW Edwards Lifesciences Corporation
70.91
-0.39%
DXCM DexCom, Inc.
67.74
-2.49%
ZBH Zimmer Biomet Holdings, Inc.
112.26
+0.10%
PHG Koninklijke Philips N.V.
25.64
-0.19%
TMDX TransMedics Group, Inc.
68.58
-2.64%
PODD Insulet Corporation
258.75
-0.58%
GMED Globus Medical, Inc.
72.55
-1.51%