UK Markets close in 6 hrs 4 mins

Medtronic plc (MDT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
106.87-0.41 (-0.38%)
At close: 04:00PM EST
106.96 +0.09 (+0.08%)
After hours: 07:03PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDT220121C000375002021-03-24 2:59PM EST37.5078.5591.2096.000.00-10681.79%
MDT220121C000400002021-06-23 1:58PM EST40.0085.7183.3587.600.00-22520.19%
MDT220121C000425002021-06-24 10:28AM EST42.5083.1280.8584.95+10.87+15.04%10489.36%
MDT220121C000450002021-06-23 1:56PM EST45.0080.8578.4582.600.00-123464.82%
MDT220121C000475002020-09-23 2:34PM EST47.5055.8163.5564.600.00-40228.32%
MDT220121C000500002021-06-23 2:44PM EST50.0075.8573.4077.650.00-4516418.16%
MDT220121C000550002020-07-09 3:53PM EST55.0046.790.000.000.00-7120.00%
MDT220121C000600002021-06-23 2:24PM EST60.0065.4563.5567.800.00-10013345.09%
MDT220121C000650002021-04-26 8:50AM EST65.0065.8058.6563.500.00-12318.14%
MDT220121C000675002021-03-24 1:39PM EST67.5048.8561.5066.400.00-42360.40%
MDT220121C000700002021-06-23 2:24PM EST70.0055.4553.6057.750.00-10034285.47%
MDT220121C000725002021-06-23 1:40PM EST72.5053.3551.0555.350.00-253272.49%
MDT220121C000750002020-11-09 11:11AM EST75.0039.7038.7540.65+6.28+18.79%449155.86%
MDT220121C000775002020-10-08 8:41AM EST77.5034.4028.0529.500.00-1545.12%
MDT220121C000800002021-06-24 8:52AM EST80.0045.8943.7547.90-0.41-0.89%356236.74%
MDT220121C000825002020-11-02 3:45PM EST82.5034.000.000.000.00-100.00%
MDT220121C000850002021-05-25 9:15AM EST85.0043.3538.8543.100.00-523215.31%
MDT220121C000875002021-04-06 11:14AM EST87.5035.1038.0042.500.00-653218.65%
MDT220121C000900002021-06-23 10:04AM EST90.0036.5034.0038.150.00-4132194.52%
MDT220121C000925002021-03-22 2:34PM EST92.5025.5137.0540.700.00-1180224.70%
MDT220121C000950002021-06-17 11:53AM EST95.0029.7531.0031.650.00-1217175.67%
MDT220121C000975002021-06-23 11:30AM EST97.5028.9028.2529.900.00-350167.35%
MDT220121C001000002021-06-16 1:00PM EST100.0026.9026.4027.950.00-21,085161.54%
MDT220121C001050002021-06-23 1:49PM EST105.0021.8521.9022.150.00-2517140.45%
MDT220121C001100002021-06-15 1:03PM EST110.0018.1517.5018.300.00-15363126.21%
MDT220121C001150002021-06-18 1:37PM EST115.0012.6813.8514.100.00-1468112.54%
MDT220121C001200002021-06-23 10:26AM EST120.0010.9510.5510.900.00-33,789102.06%
MDT220121C001250002021-06-21 2:04PM EST125.007.777.657.95+0.12+1.57%482,75492.02%
MDT220121C001300002020-11-10 12:15PM EST130.005.900.000.000.00-1012.50%
MDT220121C001350002021-06-22 11:07AM EST135.003.803.653.85-0.20-5.00%1590177.77%
MDT220121C001400002020-11-09 12:52PM EST140.003.850.000.000.00-3012.50%
MDT220121C001450002021-06-23 8:30AM EST145.001.681.531.650.00-32,22068.77%
MDT220121C001500002021-06-23 2:45PM EST150.001.091.011.090.00-683366.46%
MDT220121C001550002021-06-10 9:51AM EST155.000.690.650.740.00-18464.82%
MDT220121C001600002021-06-16 1:54PM EST160.000.530.410.510.00-646263.62%
MDT220121C001650002021-06-23 10:53AM EST165.000.370.270.380.00-712063.43%
MDT220121C001700002021-06-18 10:05AM EST170.000.240.170.300.00-3017863.48%
MDT220121C001750002021-06-16 10:22AM EST175.000.200.110.240.00-101,17363.87%
MDT220121C001800002021-06-09 9:00AM EST180.000.100.060.190.00-1363.87%
MDT220121C001900002021-05-18 10:37AM EST190.000.930.040.190.00--168.65%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDT220121P000375002021-06-18 2:49PM EST37.500.050.000.090.00-137114.84%
MDT220121P000400002020-11-11 9:30AM EST40.000.290.050.360.00-135131.45%
MDT220121P000425002020-10-26 8:31AM EST42.500.500.000.000.00-1050.00%
MDT220121P000450002021-05-27 12:53PM EST45.000.050.050.190.00-214108.20%
MDT220121P000475002020-09-11 1:10PM EST47.501.000.371.130.00-1100138.67%
MDT220121P000500002021-04-05 12:20PM EST50.000.250.100.550.00-5167111.82%
MDT220121P000550002021-06-08 8:30AM EST55.000.150.080.220.00-29087.70%
MDT220121P000600002021-05-25 1:30PM EST60.000.360.200.260.00-147882.62%
MDT220121P000650002021-06-04 9:32AM EST65.000.350.180.320.00-108673.44%
MDT220121P000675002021-02-23 10:13AM EST67.500.840.001.340.00-25183.11%
MDT220121P000700002021-06-17 2:12PM EST70.000.380.280.400.00-140567.48%
MDT220121P000725002021-05-20 1:04PM EST72.500.700.370.480.00-378965.53%
MDT220121P000750002021-05-20 1:04PM EST75.000.460.430.540.00-191662.40%
MDT220121P000775002021-05-19 2:07PM EST77.500.980.490.640.00-1034959.62%
MDT220121P000800002021-05-19 1:56PM EST80.001.210.570.720.00-9796356.54%
MDT220121P000825002021-06-07 9:17AM EST82.500.810.520.660.00-10065350.64%
MDT220121P000850002021-06-15 9:41AM EST85.000.870.600.750.00-202,05348.88%
MDT220121P000875002021-06-08 10:57AM EST87.501.180.740.840.00-11,04145.51%
MDT220121P000900002020-11-10 11:06AM EST90.005.150.000.000.00-4012.50%
MDT220121P000925002021-06-18 10:36AM EST92.501.290.971.090.00-1201,84539.01%
MDT220121P000950002021-06-18 10:38AM EST95.001.501.121.250.00-1212,48035.69%
MDT220121P000975002021-06-17 9:02AM EST97.501.721.321.450.00-4961,62832.37%
MDT220121P001000002021-06-17 2:14PM EST100.001.871.551.670.00-1083,09828.74%
MDT220121P001050002021-06-17 2:10PM EST105.002.572.152.270.00-153,50020.56%
MDT220121P001100002021-06-22 1:18PM EST110.003.153.003.150.00-82,2374.35%
MDT220121P001150002020-11-10 11:21AM EST115.0014.900.000.000.00-500.00%
MDT220121P001200002020-09-08 12:17PM EST120.0022.0021.9022.850.00-1792.27%
MDT220121P001250002021-06-23 8:38AM EST125.008.008.008.350.00-1089160.00%
MDT220121P001300002021-06-03 9:28AM EST130.0013.7010.8011.150.00-256210.00%
MDT220121P001350002021-05-26 11:21AM EST135.0014.3514.0014.350.00-4560.00%
MDT220121P001400002021-06-08 9:04AM EST140.0018.9517.7518.200.00-1200.00%
MDT220121P001450002020-10-14 8:37AM EST145.0040.700.000.000.00-500.00%
MDT220121P001500002020-10-22 2:17PM EST150.0042.550.000.000.00-500.00%
MDT220121P001550002021-03-25 10:56AM EST155.0041.4525.8527.400.00-7330.00%
MDT220121P001600002020-10-21 9:14AM EST160.0053.350.000.000.00-100.00%
MDT220121P001650002021-02-02 11:03AM EST165.0052.5549.0553.500.00-480.00%
MDT220121P001700002020-10-27 11:04AM EST170.0065.350.000.000.00-100.00%
MDT220121P001750002020-12-11 2:02PM EST175.0064.8056.0558.050.00-13290.00%