Breaking News

Medline Inc (MDLN)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

34.09 -0.79 -2.26%

24/10 - Closed. Currency in USD

After Hours

33.75

-0.33

-0.97%

7:44:15 - Real-time Data

Type: Equity

Market: United States

Volume: 7,439,801
Bid/Ask: 0.00 / 0.00
Day's Range: 33.77 - 35.02

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

Oct 23, 2026 20:07 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	15.4	18.7	0	17.50	0	0%	0	1.35	0
MDLN Call 17.50 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolMDLN\|20261120\|17.50C Delta0.9518 Imp Vol1.6957 Bid15.4 Gamma0.0063 Theoretical17.05 Ask18.7 Theta-0.0303 Intrinsic Value16.58 Volume0 Vega0.0095 Time Value-16.58 Open Interest4 Rho0.0118 Delta / Theta-31.4003 MDLN Put 17.50 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolMDLN\|20261120\|17.50P Delta-0.066 Imp Vol1.9599 Bid0 Gamma0.0069 Theoretical0.68 Ask1.35 Theta-0.0422 Intrinsic Value-16.58 Volume0 Vega0.0121 Time Value16.58 Open Interest0 Rho-0.0021 Delta / Theta1.5664
0	0%	13.2	16.1	0	20.00	0	0%	0	1.35	0
MDLN Call 20.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolMDLN\|20261120\|20.00C Delta0.9343 Imp Vol1.4886 Bid13.2 Gamma0.0091 Theoretical14.65 Ask16.1 Theta-0.034 Intrinsic Value14.08 Volume0 Vega0.0121 Time Value-14.08 Open Interest10 Rho0.0132 Delta / Theta-27.5107 MDLN Put 20.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolMDLN\|20261120\|20.00P Delta-0.0793 Imp Vol1.6373 Bid0 Gamma0.0095 Theoretical0.68 Ask1.35 Theta-0.0404 Intrinsic Value-14.08 Volume0 Vega0.0139 Time Value14.08 Open Interest1 Rho-0.0024 Delta / Theta1.9596
0	0%	11	13.6	0	22.50	0	0%	0	1.15	0
MDLN Call 22.50 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolMDLN\|20261120\|22.50C Delta0.9083 Imp Vol1.3181 Bid11 Gamma0.0132 Theoretical12.3 Ask13.6 Theta-0.0386 Intrinsic Value11.58 Volume0 Vega0.0156 Time Value-11.58 Open Interest8 Rho0.0143 Delta / Theta-23.5325 MDLN Put 22.50 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolMDLN\|20261120\|22.50P Delta-0.0879 Imp Vol1.2862 Bid0 Gamma0.0131 Theoretical0.58 Ask1.15 Theta-0.0343 Intrinsic Value-11.58 Volume0 Vega0.0151 Time Value11.58 Open Interest1 Rho-0.0025 Delta / Theta2.5647
					34.08	Price @ Oct 23, 2026 20:07 GMT
2	-3.85%	1.65	2	18	35.00	2.15	-15.69%	2.4	2.75	4
MDLN Call 35.00 Exp: Nov 20, 2026 Last: 2 Chg.: -3.85% SymbolMDLN\|20261120\|35.00C Delta0.475 Imp Vol0.5766 Bid1.65 Gamma0.0731 Theoretical1.83 Ask2 Theta-0.0403 Intrinsic Value-0.92 Volume18 Vega0.0376 Time Value2.92 Open Interest342 Rho0.011 Delta / Theta-11.798 MDLN Put 35.00 Exp: Nov 20, 2026 Last: 2.15 Chg.: -15.69% SymbolMDLN\|20261120\|35.00P Delta-0.5292 Imp Vol0.5647 Bid2.4 Gamma0.075 Theoretical2.58 Ask2.75 Theta-0.0361 Intrinsic Value0.92 Volume4 Vega0.0376 Time Value1.23 Open Interest909 Rho-0.0131 Delta / Theta14.6785
0.95	-20.83%	0.8	1.1	8	37.50	0	0%	4	4.4	0
MDLN Call 37.50 Exp: Nov 20, 2026 Last: 0.95 Chg.: -20.83% SymbolMDLN\|20261120\|37.50C Delta0.3041 Imp Vol0.5614 Bid0.8 Gamma0.066 Theoretical0.95 Ask1.1 Theta-0.0341 Intrinsic Value-3.42 Volume8 Vega0.033 Time Value4.37 Open Interest2,917 Rho0.0072 Delta / Theta-8.9098 MDLN Put 37.50 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolMDLN\|20261120\|37.50P Delta-0.7057 Imp Vol0.5476 Bid4 Gamma0.0673 Theoretical4.2 Ask4.4 Theta-0.0295 Intrinsic Value3.42 Volume0 Vega0.0325 Time Value-3.42 Open Interest16 Rho-0.0164 Delta / Theta23.9229
0.5	0%	0.4	0.7	0	40.00	6.25	0%	4.6	7.1	0
MDLN Call 40.00 Exp: Nov 20, 2026 Last: 0.5 Chg.: 0% SymbolMDLN\|20261120\|40.00C Delta0.1919 Imp Vol0.5923 Bid0.4 Gamma0.0488 Theoretical0.55 Ask0.7 Theta-0.0279 Intrinsic Value-5.92 Volume0 Vega0.0258 Time Value6.42 Open Interest956 Rho0.0046 Delta / Theta-6.873 MDLN Put 40.00 Exp: Nov 20, 2026 Last: 6.25 Chg.: 0% SymbolMDLN\|20261120\|40.00P Delta-0.9721 Imp Vol0.3312 Bid4.6 Gamma0.0216 Theoretical5.9 Ask7.1 Theta-0.0024 Intrinsic Value5.92 Volume0 Vega0.0056 Time Value0.33 Open Interest402 Rho-0.007 Delta / Theta412.4221

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	5,728.63	-51.10	-0.88%
Nikkei 225	62,693.16	-214.68	-0.34%
Shanghai	3,690.48	+32.45	+0.89%
US 500	7,635.8	-27.6	-0.36%
US Tech 100	29,004.1	+45.4	+0.16%
DAX	25,181.65	-190.10	-0.75%
Dollar Index	101.600	-0.050	-0.05%

Crude Oil WTI	103.44	+3.97	+3.99%
Brent Oil	116.93	+0.21	+0.18%
Natural Gas	2.630	-0.170	-6.08%
Gold	4,010.00	-50.40	-1.24%
Silver	53.960	-1.050	-1.90%
US Soybeans	1,257.50	+4.50	+0.36%
Copper	6.5000	+0.1000	+1.56%

Philippines 2Y	7.126	+0.073	+1.04%
Philippines 10Y	8.119	+0.064	+0.79%
Philippines 20Y	8.021	+0.056	+0.70%
U.S. 2Y	4.682	+0.047	+1.01%
U.S. 10Y	4.988	+0.035	+0.71%
U.S. 30Y	5.315	+0.028	+0.53%
Germany 10Y	3.3434	+0.0069	+0.21%

Alphabet C	317.28	-3.48	-1.08%
Villar Land Holdings	448.00	0.00	0.00%
A B I ADR	84.26	-1.23	-1.44%
Booking	155.83	-5.27	-3.27%
Apple	347.73	-0.50	-0.14%
Alibaba ADR	99.64	-2.18	-2.14%
Tesla	372.22	-2.36	-0.63%

Recent Quotes

Name	Price	Chg.	Chg. %
MDLN	34.09	-0.79	-2.26%
TMRAY	10.13	+0.22	+2.22%
SCCMM	1.54	0.00	0.00%
ORKLY	10.420	-0.040	-0.38%

Market Movers

Name	Last	Chg. %	Vol.
Tubig Pilipinas	0.063	0.00%	3.57B
Mynt	6.27	-4.42%	245.70M
Universal Robina	57.60	-0.60%	2.65M
BDO Unibank	116.40	+0.26%	1.64M
International Container	852.000	0.00%	804.49K
Manila Electric	418.60	-4.86%	449.21K
PLDT	1,190.00	0.00%	157.39K

Name	Last	Chg. %	Vol.
Oriental Petroleum Minerals A	0.0160	+14.29%	370.80M
IPM	1.920	+14.29%	8.00K
Philippine Estates	0.460	+13.58%	500.00K
Oriental Petroleum Minerals B	0.0150	+7.14%	117.00M
PAL	4.000	+6.95%	4.37M
iPeople	7.120	+5.64%	29.10K
A Brown Company	0.810	+5.19%	176.00K

Name	Last	Chg. %	Vol.
Apollo Global	0.0050	-10.71%	1.28B
F&J Prince A	2.570	-9.82%	2.00K
Del Monte Pacific Ltd	3.410	-9.07%	12.00K
Ferronoux Holdings	3.700	-7.50%	13.00K
Prime Media Holdings	0.840	-6.67%	13.00K
Central Azucarera de Tarlac	8.550	-6.56%	2.40K
Pacificonline Systems	1.590	-6.47%	7.00K