Breaking News

Medline Inc (MDLN)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

32.12 -0.87 -2.64%

17/09 - Closed. Currency in USD

After Hours

32.46

+0.34

+1.06%

23:47:34 - Real-time Data

Type: Equity

Market: United States

Volume: 8,234,613
Bid/Ask: 0.00 / 0.00
Day's Range: 31.94 - 33.92

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
Financials
Technical
Forum

Medline Option Chain

Get free option data for MDLN. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Medline options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Sep 17, 2026 20:08 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
10.31	0%	9.5	10.7	4	22.50	0	0%	0	0.05	0
MDLN Call 22.50 Exp: Sep 18, 2026 Last: 10.31 Chg.: 0% SymbolMDLN\|20260918\|22.50C Delta0.9611 Imp Vol4.2443 Bid9.5 Gamma0.0117 Theoretical10.1 Ask10.7 Theta-0.3062 Intrinsic Value9.62 Volume4 Vega0.0014 Time Value0.69 Open Interest11 Rho0.0006 Delta / Theta-3.1392 MDLN Put 22.50 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolMDLN\|20260918\|22.50P Delta-0.0124 Imp Vol3.2446 Bid0 Gamma0.0058 Theoretical0.03 Ask0.05 Theta-0.0883 Intrinsic Value-9.62 Volume0 Vega0.0005 Time Value9.62 Open Interest53 Rho0 Delta / Theta0.1399
6.9	0%	6.9	9.2	0	25.00	0	0%	0	0.95	0
MDLN Call 25.00 Exp: Sep 18, 2026 Last: 6.9 Chg.: 0% SymbolMDLN\|20260918\|25.00C Delta0.8757 Imp Vol4.8712 Bid6.9 Gamma0.0248 Theoretical8.05 Ask9.2 Theta-0.8508 Intrinsic Value7.12 Volume0 Vega0.0035 Time Value-0.22 Open Interest2 Rho0.0006 Delta / Theta-1.0294 MDLN Put 25.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolMDLN\|20260918\|25.00P Delta-0.1129 Imp Vol4.582 Bid0 Gamma0.0246 Theoretical0.48 Ask0.95 Theta-0.7458 Intrinsic Value-7.12 Volume0 Vega0.0033 Time Value7.12 Open Interest0 Rho-0.0001 Delta / Theta0.1514
0	0%	4.4	6.7	0	27.50	0	0%	0	0.7	0
MDLN Call 27.50 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolMDLN\|20260918\|27.50C Delta0.837 Imp Vol3.5773 Bid4.4 Gamma0.0405 Theoretical5.55 Ask6.7 Theta-0.7508 Intrinsic Value4.62 Volume0 Vega0.0042 Time Value-4.62 Open Interest0 Rho0.0006 Delta / Theta-1.1148 MDLN Put 27.50 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolMDLN\|20260918\|27.50P Delta-0.1279 Imp Vol3.0058 Bid0 Gamma0.0409 Theoretical0.35 Ask0.7 Theta-0.534 Intrinsic Value-4.62 Volume0 Vega0.0036 Time Value4.62 Open Interest163 Rho-0.0001 Delta / Theta0.2395
					32.12	Price @ Sep 17, 2026 20:08 GMT
0.3	-78.57%	0.25	0.4	17	32.50	0.52	62.5%	0.3	0.7	8
MDLN Call 32.50 Exp: Sep 18, 2026 Last: 0.3 Chg.: -78.57% SymbolMDLN\|20260918\|32.50C Delta0.4948 Imp Vol0.495 Bid0.25 Gamma0.4742 Theoretical0.33 Ask0.4 Theta-0.1694 Intrinsic Value-0.38 Volume17 Vega0.0068 Time Value0.68 Open Interest296 Rho0.0004 Delta / Theta-2.9214 MDLN Put 32.50 Exp: Sep 18, 2026 Last: 0.52 Chg.: 62.5% SymbolMDLN\|20260918\|32.50P Delta-0.4998 Imp Vol0.7207 Bid0.3 Gamma0.3258 Theoretical0.5 Ask0.7 Theta-0.2429 Intrinsic Value0.38 Volume8 Vega0.0068 Time Value0.14 Open Interest5,046 Rho-0.0004 Delta / Theta2.0576
0.05	-58.33%	0	0.1	16	35.00	2.83	65.5%	2.45	3.1	16
MDLN Call 35.00 Exp: Sep 18, 2026 Last: 0.05 Chg.: -58.33% SymbolMDLN\|20260918\|35.00C Delta0.0708 Imp Vol0.9556 Bid0 Gamma0.0833 Theoretical0.05 Ask0.1 Theta-0.1102 Intrinsic Value-2.88 Volume16 Vega0.0023 Time Value2.93 Open Interest5,433 Rho0.0001 Delta / Theta-0.6422 MDLN Put 35.00 Exp: Sep 18, 2026 Last: 2.83 Chg.: 65.5% SymbolMDLN\|20260918\|35.00P Delta-0.8151 Imp Vol1.5263 Bid2.45 Gamma0.1029 Theoretical2.78 Ask3.1 Theta-0.3438 Intrinsic Value2.88 Volume16 Vega0.0045 Time Value-0.05 Open Interest684 Rho-0.0006 Delta / Theta2.3711
0.01	0%	0	0.05	1	37.50	0	0%	3.4	6.5	0
MDLN Call 37.50 Exp: Sep 18, 2026 Last: 0.01 Chg.: 0% SymbolMDLN\|20260918\|37.50C Delta0.0279 Imp Vol1.4089 Bid0 Gamma0.0267 Theoretical0.02 Ask0.05 Theta-0.0768 Intrinsic Value-5.38 Volume1 Vega0.0011 Time Value5.39 Open Interest2,599 Rho0 Delta / Theta-0.3632 MDLN Put 37.50 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolMDLN\|20260918\|37.50P Delta-0.9903 Imp Vol1.1724 Bid3.4 Gamma0.0132 Theoretical5.03 Ask6.5 Theta-0.0241 Intrinsic Value5.38 Volume0 Vega0.0004 Time Value-5.38 Open Interest3 Rho-0.0004 Delta / Theta41.0731

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

MDLN Comments

Write your thoughts about Medline Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post 1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	9,061.53	+55.90	+0.62%
NSE All Share	246,315.50	+1523.71	+0.62%
US 30	51,765.9	-13.9	-0.03%
US 500	7,634.1	-3.6	-0.05%
FTSE 100	10,816.14	+127.67	+1.19%
DAX	25,716.71	+178.96	+0.70%
South Africa Top 40	106,553.35	+567.14	+0.54%

Brent Oil	104.09	-1.74	-1.64%
Crude Oil WTI	101.20	+0.14	+0.14%
Gold	4,379.47	-1.08	-0.02%
Silver	65.810	+0.100	+0.15%
Copper	6.6223	+0.0075	+0.11%
London Cocoa	4,252.00	-125.00	-2.86%
London Wheat	210.00	-0.25	-0.12%

Nigeria 10Y	16.748	-0.001	-0.01%
Nigeria 2Y	16.608	+0.004	+0.02%
U.K. 10Y	5.2234	-0.0813	-1.53%
Germany 10Y	3.4783	-0.0315	-0.90%
U.S. 10Y	4.939	-0.065	-1.30%
U.S. 5Y	4.787	-0.014	-0.29%
U.S. 2Y	4.671	-0.020	-0.43%

Fidelitybk	19.800	-0.250	-1.25%
Zenith Bank	128.50	+0.10	+0.08%
UBA	44.65	-0.10	-0.22%
First HoldCo	148.00	+7.00	+4.96%
Guaranty Trust Holding	130.00	0.00	0.00%
Sterling Bank	7.650	0.000	0.00%
Dangote Cement	1,034.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
MDLN	32.12	-0.87	-2.64%
XBTCE	1.15	0.00	0.00%
BWMX	15.97	-0.16	-0.99%

Market Movers

Name	Last	Chg. %	Vol.
Fidelitybk	19.800	-1.25%	524.33M
Zenith Bank	128.50	+0.08%	78.56M
Guaranty Trust Holding	130.00	0.00%	34.23M
Nigerian Exchange	182.50	-2.41%	9.97M
MTN Nigeria	815.00	0.00%	1.70M
Aradel Holdings	1,550.00	0.00%	1.53M
Seplat Petroleum	14,907.80	0.00%	172.17K

Name	Last	Chg. %	Vol.
Betaglas	511.50	+10.00%	304.00K
BUA Cement	297.00	+10.00%	4.39M
UPDC REIT	17.60	+10.00%	3.18M
Consolidated Hallmark	7.37	+10.00%	4.23M
Royalex	1.00	+9.89%	1.71M
Sovereign Trust Insurance Plc	2.36	+9.77%	13.08M
Caverton Offshore Support	4.000	+9.59%	2.91M

Name	Last	Chg. %	Vol.
Transcorp Power	197.70	-9.97%	714.54K
Legend Internet	3.65	-9.88%	553.31K
Omatek Ventures	1.31	-9.66%	1.98M
Livingtrust Mortgage Bank	2.60	-8.45%	1.66M
Secure Electronic Tech	0.66	-5.71%	5.37M
Learn Africa	8.000	-4.76%	469.41K
Critical	2.01	-3.83%	12.41M