Breaking News

Medline Inc (MDLN)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

33.16 +0.17 +0.52%

15:07:09 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 495,498
Bid/Ask: 0.00 / 0.00
Day's Range: 33.03 - 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 13:42 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	4.1	7.1	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 Delta0.9416 Imp Vol1.632 Bid4.1 Gamma0.0292 Theoretical5.6 Ask7.1 Theta-0.1187 Intrinsic Value6.26 Volume0 Vega0.0028 Time Value-6.26 Open Interest0 Rho0.0014 Delta / Theta-7.9351 MDLN Put 27.50 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolMDLN\|20260918\|27.50P Delta-0.12 Imp Vol2.255 Bid0 Gamma0.0363 Theoretical0.35 Ask0.7 Theta-0.275 Intrinsic Value-6.26 Volume0 Vega0.0049 Time Value6.26 Open Interest163 Rho-0.0002 Delta / Theta0.4363
0	0%	1.7	4.3	0	30.00	0.05	0.05%	0	0.75	2
MDLN Call 30.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolMDLN\|20260918\|30.00C Delta0.9911 Imp Vol0.5473 Bid1.7 Gamma0.018 Theoretical3 Ask4.3 Theta-0.011 Intrinsic Value3.76 Volume0 Vega0.0006 Time Value-3.76 Open Interest51 Rho0.0016 Delta / Theta-90.1547 MDLN Put 30.00 Exp: Sep 18, 2026 Last: 0.05 Chg.: 0.05% SymbolMDLN\|20260918\|30.00P Delta-0.1798 Imp Vol1.4942 Bid0 Gamma0.0719 Theoretical0.375 Ask0.75 Theta-0.2386 Intrinsic Value-3.76 Volume2 Vega0.0064 Time Value3.81 Open Interest3,027 Rho-0.0003 Delta / Theta0.7535
1.4	1.4%	0	1.2	21	32.50	0.32	0.32%	0.15	0.55	16
MDLN Call 32.50 Exp: Sep 18, 2026 Last: 1.4 Chg.: 1.4% SymbolMDLN\|20260918\|32.50C Delta0.7593 Imp Vol0.2956 Bid0 Gamma0.4314 Theoretical0.6 Ask1.2 Theta-0.0586 Intrinsic Value1.26 Volume21 Vega0.0076 Time Value0.14 Open Interest288 Rho0.0013 Delta / Theta-12.9558 MDLN Put 32.50 Exp: Sep 18, 2026 Last: 0.32 Chg.: 0.32% SymbolMDLN\|20260918\|32.50P Delta-0.3548 Imp Vol0.5829 Bid0.15 Gamma0.2616 Theoretical0.35 Ask0.55 Theta-0.1314 Intrinsic Value-1.26 Volume16 Vega0.0091 Time Value1.58 Open Interest5,047 Rho-0.0006 Delta / Theta2.7006
					33.76	Price @ Sep 17, 2026 13:42 GMT
0.12	0.12%	0.05	0.2	126	35.00	1.71	1.71%	1.6	2.35	2
MDLN Call 35.00 Exp: Sep 18, 2026 Last: 0.12 Chg.: 0.12% SymbolMDLN\|20260918\|35.00C Delta0.1416 Imp Vol0.7241 Bid0.05 Gamma0.1269 Theoretical0.125 Ask0.2 Theta-0.0996 Intrinsic Value-1.24 Volume126 Vega0.0055 Time Value1.36 Open Interest5,428 Rho0.0002 Delta / Theta-1.4217 MDLN Put 35.00 Exp: Sep 18, 2026 Last: 1.71 Chg.: 1.71% SymbolMDLN\|20260918\|35.00P Delta-0.9682 Imp Vol0.4332 Bid1.6 Gamma0.0691 Theoretical2.02 Ask2.35 Theta-0.0171 Intrinsic Value1.24 Volume2 Vega0.0017 Time Value0.47 Open Interest685 Rho-0.0009 Delta / Theta56.6402
0	0%	0	0.05	0	37.50	0	0%	2.55	5.8	0
MDLN Call 37.50 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolMDLN\|20260918\|37.50C Delta0.03 Imp Vol0.9026 Bid0 Gamma0.0308 Theoretical0.025 Ask0.05 Theta-0.0376 Intrinsic Value-3.74 Volume0 Vega0.0017 Time Value3.74 Open Interest2,599 Rho0.0001 Delta / Theta-0.7978 MDLN Put 37.50 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolMDLN\|20260918\|37.50P Delta-0.9819 Imp Vol0.8249 Bid2.55 Gamma0.0226 Theoretical4.52 Ask5.8 Theta-0.0206 Intrinsic Value3.74 Volume0 Vega0.0011 Time Value-3.74 Open Interest3 Rho-0.0009 Delta / Theta47.6238
0.02	0.02%	0	0.35	1	40.00	0	0%	5.1	8.2	0
MDLN Call 40.00 Exp: Sep 18, 2026 Last: 0.02 Chg.: 0.02% SymbolMDLN\|20260918\|40.00C Delta0.089 Imp Vol1.8375 Bid0 Gamma0.0359 Theoretical0.175 Ask0.35 Theta-0.1809 Intrinsic Value-6.24 Volume1 Vega0.0039 Time Value6.26 Open Interest991 Rho0.0002 Delta / Theta-0.4918 MDLN Put 40.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolMDLN\|20260918\|40.00P Delta-0.9865 Imp Vol1.1671 Bid5.1 Gamma0.0123 Theoretical7.02 Ask8.2 Theta-0.0227 Intrinsic Value6.24 Volume0 Vega0.0008 Time Value-6.24 Open Interest0 Rho-0.001 Delta / Theta43.4574

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	9,058.60	+52.97	+0.59%
NSE All Share	246,230.90	+1439.11	+0.59%
US 30	51,675.4	+212.8	+0.41%
US 500	7,618.8	+66.6	+0.88%
FTSE 100	10,795.55	+107.08	+1.00%
DAX	25,758.57	+199.69	+0.78%
South Africa Top 40	106,258.78	+272.57	+0.26%

Brent Oil	102.85	-2.98	-2.82%
Crude Oil WTI	100.40	-2.03	-1.98%
Gold	4,416.72	+29.22	+0.67%
Silver	66.520	+1.601	+2.47%
Copper	6.6488	+0.1398	+2.15%
London Cocoa	4,377.00	+319.00	+7.86%
London Wheat	210.25	+1.00	+0.48%

Nigeria 10Y	16.749	+0.000	+0.00%
Nigeria 2Y	16.604	+0.000	+0.00%
U.K. 10Y	5.2198	-0.0828	-1.56%
Germany 10Y	3.4792	-0.0318	-0.91%
U.S. 10Y	4.942	-0.062	-1.24%
U.S. 5Y	4.794	-0.061	-1.26%
U.S. 2Y	4.679	-0.048	-1.02%

Fidelitybk	19.550	-0.500	-2.49%
Zenith Bank	128.30	-0.10	-0.08%
UBA	44.50	-0.25	-0.56%
First HoldCo	143.00	+2.00	+1.42%
Guaranty Trust Holding	129.00	-1.00	-0.77%
Sterling Bank	7.450	-0.200	-2.61%
Dangote Cement	1,041.00	+7.00	+0.68%

Recent Quotes

Name	Price	Chg.	Chg. %
MDLN	33.16	+0.17	+0.52%
XBTCE	1.15	0.00	0.00%
SRPC	75.75	-0.25	-0.33%
GFRN	12.350	-0.100	-0.80%
CNWk	0.01	0.00	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Fidelitybk	19.550	-2.49%	519.62M
Zenith Bank	128.40	0.00%	76.74M
Guaranty Trust Holding	129.90	-0.08%	31.65M
Nigerian Exchange	182.50	-2.41%	7.10M
MTN Nigeria	830.00	+1.84%	1.39M
Aradel Holdings	1,507.00	-2.77%	834.98K
Seplat Petroleum	15,800.00	+5.98%	122.27K

Name	Last	Chg. %	Vol.
Nascon	176.00	+10.00%	430.57K
BUA Cement	297.00	+10.00%	3.46M
UPDC REIT	17.60	+10.00%	2.45M
Skye Shelter Fund	460.60	+9.99%	1.49K
Chapel Hill Denham Management	162.40	+9.95%	4.26K
Caverton Offshore Support	4.000	+9.59%	2.82M
Npfmcrfbk	4.100	+9.33%	3.90M

Name	Last	Chg. %	Vol.
Presco	1,840.80	-10.00%	24.95K
Okomu Oil Palm	1,276.20	-10.00%	21.97K
Total Nig	518.40	-10.00%	5.27K
Vitafoam Nig	174.60	-10.00%	10.23K
Eunisell Interlinked	170.100	-10.00%	1.00K
Conoil	189.00	-10.00%	8.07K
Haldane McCall	3.53	-1.94%	156.52K