Breaking News

Medline Inc (MDLN)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

32.53 +0.14 +0.43%

12/09 - Closed. Currency in USD

After Hours

32.58

+0.05

+0.15%

7:58:39 - Real-time Data

Type: Equity

Market: United States

Volume: 4,647,475
Bid/Ask: 0.00 / 0.00
Day's Range: 31.87 - 32.92

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 stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Sep 11, 2026 19:38 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	8.9	10.9	0	22.50	0	0%	0	1	0
MDLN Call 22.50 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolMDLN\|20260918\|22.50C Delta0.9623 Imp Vol1.5627 Bid8.9 Gamma0.0118 Theoretical9.9 Ask10.9 Theta-0.0431 Intrinsic Value10.03 Volume0 Vega0.0037 Time Value-10.03 Open Interest11 Rho0.0041 Delta / Theta-22.3324 MDLN Put 22.50 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolMDLN\|20260918\|22.50P Delta-0.0935 Imp Vol2.2401 Bid0 Gamma0.0167 Theoretical0.5 Ask1 Theta-0.1191 Intrinsic Value-10.03 Volume0 Vega0.0075 Time Value10.03 Open Interest53 Rho-0.0006 Delta / Theta0.7848
0	0%	6.4	9.2	0	25.00	0	0%	0	1.35	0
MDLN Call 25.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolMDLN\|20260918\|25.00C Delta0.8804 Imp Vol1.7505 Bid6.4 Gamma0.0255 Theoretical7.8 Ask9.2 Theta-0.1135 Intrinsic Value7.53 Volume0 Vega0.0089 Time Value-7.53 Open Interest4 Rho0.004 Delta / Theta-7.7543 MDLN Put 25.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolMDLN\|20260918\|25.00P Delta-0.137 Imp Vol1.9235 Bid0 Gamma0.0255 Theoretical0.68 Ask1.35 Theta-0.1342 Intrinsic Value-7.53 Volume0 Vega0.0098 Time Value7.53 Open Interest0 Rho-0.0009 Delta / Theta1.0209
0	0%	3.7	6	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 Delta0.9548 Imp Vol0.7055 Bid3.7 Gamma0.0302 Theoretical4.85 Ask6 Theta-0.024 Intrinsic Value5.03 Volume0 Vega0.0043 Time Value-5.03 Open Interest0 Rho0.005 Delta / Theta-39.7577 MDLN Put 27.50 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolMDLN\|20260918\|27.50P Delta-0.1311 Imp Vol1.1107 Bid0 Gamma0.0429 Theoretical0.35 Ask0.7 Theta-0.075 Intrinsic Value-5.03 Volume0 Vega0.0095 Time Value5.03 Open Interest163 Rho-0.0008 Delta / Theta1.7477
					32.53	Price @ Sep 11, 2026 19:38 GMT
0.13	-48%	0.1	0.15	54	35.00	2.75	1.85%	2.6	3.2	1,915
MDLN Call 35.00 Exp: Sep 18, 2026 Last: 0.13 Chg.: -48% SymbolMDLN\|20260918\|35.00C Delta0.1209 Imp Vol0.4829 Bid0.1 Gamma0.0932 Theoretical0.12 Ask0.15 Theta-0.0314 Intrinsic Value-2.47 Volume54 Vega0.009 Time Value2.6 Open Interest5,427 Rho0.0007 Delta / Theta-3.8532 MDLN Put 35.00 Exp: Sep 18, 2026 Last: 2.75 Chg.: 1.85% SymbolMDLN\|20260918\|35.00P Delta-0.8488 Imp Vol0.5484 Bid2.6 Gamma0.0965 Theoretical2.9 Ask3.2 Theta-0.0388 Intrinsic Value2.47 Volume1,915 Vega0.0105 Time Value0.28 Open Interest1,978 Rho-0.0042 Delta / Theta21.8677
0.05	-16.67%	0	0.05	14	37.50	0	0%	4.2	5.8	0
MDLN Call 37.50 Exp: Sep 18, 2026 Last: 0.05 Chg.: -16.67% SymbolMDLN\|20260918\|37.50C Delta0.0273 Imp Vol0.5506 Bid0 Gamma0.0255 Theoretical0.03 Ask0.05 Theta-0.0111 Intrinsic Value-4.97 Volume14 Vega0.0028 Time Value5.02 Open Interest2,603 Rho0.0002 Delta / Theta-2.4494 MDLN Put 37.50 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolMDLN\|20260918\|37.50P Delta-0.9799 Imp Vol0.5415 Bid4.2 Gamma0.0208 Theoretical5.24 Ask5.8 Theta-0.0069 Intrinsic Value4.97 Volume0 Vega0.0021 Time Value-4.97 Open Interest30 Rho-0.0024 Delta / Theta141.0599
0.05	0%	0	0.15	0	40.00	0	0%	6.7	8.8	0
MDLN Call 40.00 Exp: Sep 18, 2026 Last: 0.05 Chg.: 0% SymbolMDLN\|20260918\|40.00C Delta0.0474 Imp Vol0.8924 Bid0 Gamma0.0248 Theoretical0.08 Ask0.15 Theta-0.0283 Intrinsic Value-7.47 Volume0 Vega0.0044 Time Value7.52 Open Interest991 Rho0.0003 Delta / Theta-1.6752 MDLN Put 40.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolMDLN\|20260918\|40.00P Delta-0.9767 Imp Vol0.7797 Bid6.7 Gamma0.0206 Theoretical7.75 Ask8.8 Theta-0.012 Intrinsic Value7.47 Volume0 Vega0.0024 Time Value-7.47 Open Interest36 Rho-0.0029 Delta / Theta81.5528

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 Philippines'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://d62-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://d62-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://d62-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

PSEi Composite	6,061.81	-37.42	-0.61%
Nikkei 225	64,011.34	-1259.61	-1.93%
Shanghai	3,888.11	-46.29	-1.18%
US 500	7,657.4	+65.6	+0.86%
US Tech 100	29,370.4	+266.9	+0.92%
DAX	25,568.56	+207.41	+0.82%
Dollar Index	98.840	+0.040	+0.04%

Crude Oil WTI	99.99	-2.49	-2.43%
Brent Oil	104.47	-3.16	-2.94%
Natural Gas	2.820	-0.010	-0.49%
Gold	4,390.00	-17.30	-0.39%
Silver	65.020	+0.090	+0.14%
US Soybeans	1,299.00	-33.25	-2.50%
Copper	6.5600	+0.0100	+0.15%

Philippines 2Y	6.561	+0.146	+2.28%
Philippines 10Y	7.470	+0.091	+1.23%
Philippines 20Y	7.513	+0.067	+0.90%
U.S. 2Y	4.644	+0.094	+2.07%
U.S. 10Y	4.975	+0.031	+0.63%
U.S. 30Y	5.354	-0.007	-0.13%
Germany 10Y	3.5029	+0.0066	+0.19%

Alphabet C	335.45	+5.06	+1.53%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	78.23	+0.58	+0.75%
Booking	173.92	-0.41	-0.24%
Apple	332.27	+5.70	+1.75%
Alibaba ADR	109.30	+0.74	+0.68%
Tesla	365.44	+1.88	+0.52%

Recent Quotes

Name	Price	Chg.	Chg. %
MDLN	32.53	+0.14	+0.43%
Maxwealth CNI Com.	1.327	-0.017	-1.26%
NN (L) Emerging M.	4,932.970	-5.880	-0.12%

Market Movers

Name	Last	Chg. %	Vol.
First Gen	23.70	-11.90%	14.61M
Atlas Consolidated Mining	21.500	-6.93%	11.53M
Apex Mining	18.1600	-0.22%	10.57M
BDO Unibank	115.10	-2.54%	5.37M
Metropolitan Bank	63.05	-1.94%	3.65M
International Container	985.000	-0.20%	1.52M
Manila Electric	480.00	0.00%	430.88K

Name	Last	Chg. %	Vol.
Prime Media	1.190	+15.53%	125.00K
LBC Express	8.030	+13.74%	1.80K
Alliance Foods	0.365	+12.31%	3.93M
Ionics	3.190	+10.00%	10.25M
Century Pacific Food	33.700	+5.31%	1.12M
Liberty Flour Mills	22.000	+4.76%	0.50K
PAL	3.100	+4.73%	4.89M

Name	Last	Chg. %	Vol.
Easycall Communications	2.600	-16.13%	215.00K
LMG Chemicals	0.305	-15.28%	140.00K
PH Resorts	0.159	-12.15%	29.01M
First Gen	23.70	-11.90%	14.61M
Paxys	3.200	-11.11%	190.00K
ACE Enexor	3.000	-8.26%	12.00K
Araneta Properties	0.260	-7.14%	170.00K