Breaking News

Medline Inc (MDLN)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

39.47 -0.51 -1.28%

04:59:59 - Closed. Currency in USD

After Hours

39.48

0.01

0.03%

8:30:02 - Real-time Data

Type: Equity

Market: United States

Volume: 7,707,191
Bid/Ask: 0.00 / 0.00
Day's Range: 38.91 - 40.54

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

Nov 13, 2026 19:37 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	21.6	23.8	0	17.50	0	0%	0	0.95	0
MDLN Call 17.50 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolMDLN\|20261120\|17.50C Delta0.9982 Imp Vol2.1878 Bid21.6 Gamma0.0005 Theoretical22.88 Ask23.8 Theta-0.0069 Intrinsic Value22.9 Volume0 Vega0.0003 Time Value-22.9 Open Interest4 Rho0.0033 Delta / Theta-144.9188 MDLN Put 17.50 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolMDLN\|20261120\|17.50P Delta-0.0404 Imp Vol4.1378 Bid0 Gamma0.0038 Theoretical0.48 Ask0.95 Theta-0.1433 Intrinsic Value-22.9 Volume0 Vega0.0049 Time Value22.9 Open Interest0 Rho-0.0004 Delta / Theta0.2819
0	0%	19.3	21	0	20.00	0	0%	0	0.95	0
MDLN Call 20.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolMDLN\|20261120\|20.00C Delta0.9984 Imp Vol1.8017 Bid19.3 Gamma0.0005 Theoretical20.38 Ask21 Theta-0.0059 Intrinsic Value20.4 Volume0 Vega0.0003 Time Value-20.4 Open Interest10 Rho0.0038 Delta / Theta-168.5001 MDLN Put 20.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolMDLN\|20261120\|20.00P Delta-0.0473 Imp Vol3.56 Bid0 Gamma0.005 Theoretical0.48 Ask0.95 Theta-0.1399 Intrinsic Value-20.4 Volume0 Vega0.0055 Time Value20.4 Open Interest1 Rho-0.0004 Delta / Theta0.3378
0	0%	16.8	18.5	0	22.50	0	0%	0	0.05	0
MDLN Call 22.50 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolMDLN\|20261120\|22.50C Delta0.9987 Imp Vol1.4538 Bid16.8 Gamma0.0005 Theoretical17.88 Ask18.5 Theta-0.0049 Intrinsic Value17.9 Volume0 Vega0.0002 Time Value-17.9 Open Interest8 Rho0.0043 Delta / Theta-202.9827 MDLN Put 22.50 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolMDLN\|20261120\|22.50P Delta-0.007 Imp Vol1.8108 Bid0 Gamma0.0019 Theoretical0.03 Ask0.05 Theta-0.014 Intrinsic Value-17.9 Volume0 Vega0.0011 Time Value17.9 Open Interest21 Rho-0.0001 Delta / Theta0.4977
					40.4	Price @ Nov 13, 2026 19:37 GMT
0.25	-59.68%	0.2	0.75	1	42.50	2.45	11.36%	1.95	2.7	500
MDLN Call 42.50 Exp: Nov 20, 2026 Last: 0.25 Chg.: -59.68% SymbolMDLN\|20261120\|42.50C Delta0.2684 Imp Vol0.537 Bid0.2 Gamma0.1096 Theoretical0.47 Ask0.75 Theta-0.0719 Intrinsic Value-2.1 Volume1 Vega0.0185 Time Value2.35 Open Interest243 Rho0.002 Delta / Theta-3.7308 MDLN Put 42.50 Exp: Nov 20, 2026 Last: 2.45 Chg.: 11.36% SymbolMDLN\|20261120\|42.50P Delta-0.8219 Imp Vol0.392 Bid1.95 Gamma0.1202 Theoretical2.32 Ask2.7 Theta-0.038 Intrinsic Value2.1 Volume500 Vega0.0145 Time Value0.35 Open Interest1,400 Rho-0.0049 Delta / Theta21.6329
0.05	0%	0	0.05	46	45.00	0	0%	4.3	5.4	0
MDLN Call 45.00 Exp: Nov 20, 2026 Last: 0.05 Chg.: 0% SymbolMDLN\|20261120\|45.00C Delta0.0295 Imp Vol0.3989 Bid0 Gamma0.03 Theoretical0.02 Ask0.05 Theta-0.0108 Intrinsic Value-4.6 Volume46 Vega0.0038 Time Value4.65 Open Interest18,242 Rho0.0002 Delta / Theta-2.722 MDLN Put 45.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolMDLN\|20261120\|45.00P Delta-0.8711 Imp Vol0.668 Bid4.3 Gamma0.0568 Theoretical4.85 Ask5.4 Theta-0.053 Intrinsic Value4.6 Volume0 Vega0.0117 Time Value-4.6 Open Interest32 Rho-0.0053 Delta / Theta16.4282
0	0%	0	0.1	0	47.50	0	0%	6.6	8.1	0
MDLN Call 47.50 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolMDLN\|20261120\|47.50C Delta0.0364 Imp Vol0.6369 Bid0 Gamma0.0224 Theoretical0.05 Ask0.1 Theta-0.0204 Intrinsic Value-7.1 Volume0 Vega0.0045 Time Value7.1 Open Interest224 Rho0.0003 Delta / Theta-1.7804 MDLN Put 47.50 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolMDLN\|20261120\|47.50P Delta-0.8971 Imp Vol0.8889 Bid6.6 Gamma0.0364 Theoretical7.35 Ask8.1 Theta-0.0604 Intrinsic Value7.1 Volume0 Vega0.01 Time Value-7.1 Open Interest0 Rho-0.0056 Delta / Theta14.8638

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	5,593.49	-67.06	-1.18%
Nikkei 225	61,142.35	+322.99	+0.53%
Shanghai	3,634.35	-21.48	-0.59%
US 500	7,541.0	-51.9	-0.68%
US Tech 100	27,835.9	-453.3	-1.60%
DAX	26,749.95	-21.93	-0.08%
Dollar Index	103.330	+0.240	+0.23%

Crude Oil WTI	88.92	+0.18	+0.20%
Brent Oil	96.13	+0.31	+0.32%
Natural Gas	3.242	-0.098	-2.93%
Gold	3,887.60	+2.30	+0.06%
Silver	48.65	-1.42	-2.83%
US Soybeans	1,232.75	+13.75	+1.13%
Copper	6.06	-0.13	-2.14%

Philippines 2Y	7.368	+0.016	+0.22%
Philippines 10Y	7.767	-0.005	-0.06%
Philippines 20Y	8.025	0.000	0.00%
U.S. 2Y	4.859	-0.005	-0.10%
U.S. 10Y	5.141	+0.039	+0.76%
U.S. 30Y	5.473	+0.043	+0.79%
Germany 10Y	3.3762	+0.0506	+1.52%

Alphabet C	292.52	-2.83	-0.96%
Villar Land Holdings	448.00	0.00	0.00%
A B I ADR	84.81	+0.96	+1.14%
Booking	159.58	-1.62	-1.00%
Apple	356.27	+1.39	+0.39%
Alibaba ADR	94.38	+0.02	+0.02%
Tesla	390.22	-7.23	-1.82%

Recent Quotes

	Name	Price	Chg.	Chg. %
	MDLN	39.47	-0.51	-1.28%
	SMDS	582.50	0.00	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Mynt	7.42	-0.40%	102.88M
Metropolitan Bank	61.00	+0.08%	2.53M
International Container	747.000	-4.23%	2.32M
BDO Unibank	123.30	+2.07%	1.71M
Manila Electric	415.00	-3.49%	553.85K
SM Investments	558.00	-1.24%	283.56K
PLDT	1,059.00	-2.31%	212.29K

Name	Last	Chg. %	Vol.
Berjaya	9.300	+20.78%	1.70K
Imperial Resources A	1.090	+18.48%	2.00K
LMG	0.330	+11.86%	10.00K
Mabuhay Vinyl	5.500	+10.22%	27.00K
Philodrill	0.0110	+10.00%	133.00M
Upson International	0.840	+7.69%	553.00K
Steniel Manufacturing	2.04	+7.37%	133.00K

Name	Last	Chg. %	Vol.
Jackstones	1.850	-11.48%	45.00K
Alsons Consolidated	0.6700	-10.67%	30.40M
Waterfront Philippines	0.425	-10.53%	10.00K
CTS Global Equity	0.30	-9.09%	220.00K
Philippine Savings Bank	50.85	-5.83%	3.08K
Marcventures	0.7200	-5.26%	208.00K
Philippine Estates	0.380	-5.00%	10.00K