UK Markets closed

Medtronic plc (MDT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
123.78-0.96 (-0.77%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDT220121C000375002020-09-23 3:37PM EDT37.5065.9073.4074.550.00-100.00%
MDT220121C000400002020-09-23 3:37PM EDT40.0063.3870.9572.050.00-1030.00%
MDT220121C000425002020-06-24 11:18AM EDT42.5046.9253.4054.600.00-110.00%
MDT220121C000450002020-10-30 10:49AM EDT45.0054.000.000.000.00-100.00%
MDT220121C000475002020-09-23 3:34PM EDT47.5055.8163.5564.600.00-400.00%
MDT220121C000500002020-10-12 2:56PM EDT50.0059.400.000.000.00-200.00%
MDT220121C000550002020-07-09 4:53PM EDT55.0046.790.000.000.00-7120.00%
MDT220121C000600002020-09-30 12:23PM EDT60.0045.2040.7542.250.00-1370.00%
MDT220121C000650002020-10-23 2:28PM EDT65.0047.080.000.000.00-2000.00%
MDT220121C000675002020-09-29 11:01AM EDT67.5037.5032.8034.200.00--20.00%
MDT220121C000700002020-10-16 10:20AM EDT70.0043.880.000.000.00-100.00%
MDT220121C000725002020-08-25 11:01AM EDT72.5032.7031.0032.000.00-240.00%
MDT220121C000750002020-11-09 12:11PM EDT75.0039.7038.7540.65+6.28+18.79%4490.00%
MDT220121C000775002020-10-08 9:41AM EDT77.5034.4028.0529.500.00-150.00%
MDT220121C000800002020-10-30 11:21AM EDT80.0035.390.000.000.00-400.00%
MDT220121C000825002020-11-02 4:45PM EDT82.5034.000.000.000.00-100.00%
MDT220121C000850002020-10-21 9:30AM EDT85.0031.200.000.000.00-100.00%
MDT220121C000875002020-11-09 4:38PM EDT87.5028.900.000.000.00-200.00%
MDT220121C000900002020-11-09 12:44PM EDT90.0026.240.000.000.00-100.00%
MDT220121C000925002020-11-03 1:04PM EDT92.5018.250.000.000.00-100.00%
MDT220121C000950002020-11-09 2:22PM EDT95.0025.000.000.000.00-400.00%
MDT220121C000975002020-11-02 2:26PM EDT97.5022.300.000.000.00-100.00%
MDT220121C001000002020-11-09 4:26PM EDT100.0020.250.000.000.00-45100.00%
MDT220121C001050002020-11-09 3:24PM EDT105.0016.310.000.000.00-100.00%
MDT220121C001100002020-11-09 3:50PM EDT110.0014.520.000.000.00-1200.00%
MDT220121C001150002020-11-09 2:04PM EDT115.0012.450.000.000.00-1600.00%
MDT220121C001200002020-11-09 3:56PM EDT120.009.000.000.000.00-300.00%
MDT220121C001250002020-11-09 3:50PM EDT125.007.900.000.000.00-300.39%
MDT220121C001300002020-11-10 1:15PM EDT130.005.900.000.000.00-101.56%
MDT220121C001350002020-11-09 2:12PM EDT135.005.200.000.000.00-103.13%
MDT220121C001400002020-11-09 1:52PM EDT140.003.850.000.000.00-303.13%
MDT220121C001450002020-11-09 1:53PM EDT145.003.000.000.000.00-30003.13%
MDT220121C001500002020-11-10 4:15PM EDT150.002.280.000.000.00-206.25%
MDT220121C001550002020-11-03 1:45PM EDT155.000.900.000.000.00-206.25%
MDT220121C001600002020-11-04 2:25PM EDT160.000.670.000.000.00-106.25%
MDT220121C001650002020-11-04 4:54PM EDT165.000.970.000.000.00-3006.25%
MDT220121C001700002020-11-04 3:31PM EDT170.000.350.000.000.00-206.25%
MDT220121C001750002020-11-04 4:07PM EDT175.000.290.000.000.00-3012.50%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDT220121P000375002020-11-09 10:59AM EDT37.500.270.000.000.00-1025.00%
MDT220121P000400002020-11-09 4:14PM EDT40.000.320.000.000.00-4025.00%
MDT220121P000425002020-10-26 9:31AM EDT42.500.500.000.000.00-1025.00%
MDT220121P000450002020-10-30 12:15PM EDT45.000.750.000.000.00-4025.00%
MDT220121P000475002020-09-11 2:10PM EDT47.501.000.371.130.00-110071.78%
MDT220121P000500002020-11-10 2:53PM EDT50.000.500.000.000.00-12025.00%
MDT220121P000550002020-11-09 3:26PM EDT55.000.930.000.000.00-1025.00%
MDT220121P000600002020-10-22 1:39PM EDT60.001.400.000.000.00-2025.00%
MDT220121P000650002020-11-09 1:34PM EDT65.001.200.000.000.00-1012.50%
MDT220121P000675002020-11-02 4:14PM EDT67.502.700.000.000.00-33012.50%
MDT220121P000700002020-11-09 10:59AM EDT70.001.890.000.000.00-1012.50%
MDT220121P000725002020-11-03 12:16PM EDT72.503.200.000.000.00-1012.50%
MDT220121P000750002020-11-09 4:53PM EDT75.002.050.000.000.00-37012.50%
MDT220121P000775002020-11-02 4:15PM EDT77.502.700.000.000.00-5012.50%
MDT220121P000800002020-11-10 12:12PM EDT80.003.100.000.000.00-5012.50%
MDT220121P000825002020-11-10 12:08PM EDT82.503.550.000.000.00-5012.50%
MDT220121P000850002020-11-10 12:06PM EDT85.004.050.000.000.00-4012.50%
MDT220121P000875002020-11-10 12:06PM EDT87.504.550.000.000.00-4012.50%
MDT220121P000900002020-11-10 12:06PM EDT90.005.150.000.000.00-406.25%
MDT220121P000925002020-11-10 12:06PM EDT92.505.800.000.000.00-406.25%
MDT220121P000950002020-11-10 12:07PM EDT95.006.600.000.000.00-306.25%
MDT220121P000975002020-10-26 1:13PM EDT97.507.400.000.000.00-306.25%
MDT220121P001000002020-11-10 1:30PM EDT100.008.000.000.000.00-706.25%
MDT220121P001050002020-11-10 12:08PM EDT105.0010.100.000.000.00-606.25%
MDT220121P001100002020-11-04 12:01PM EDT110.0012.300.000.000.00-503.13%
MDT220121P001150002020-11-10 12:21PM EDT115.0014.900.000.000.00-501.56%
MDT220121P001200002020-09-08 1:17PM EDT120.0022.0021.9022.850.00-1764.40%
MDT220121P001250002020-07-09 4:53PM EDT125.0037.970.000.000.00-110.00%
MDT220121P001300002020-11-04 4:21PM EDT130.0032.320.000.000.00-200.00%
MDT220121P001350002020-11-04 4:21PM EDT135.0036.550.000.000.00-200.00%
MDT220121P001400002020-10-23 10:09AM EDT140.0033.400.000.000.00-100.00%
MDT220121P001450002020-10-14 9:37AM EDT145.0040.700.000.000.00-500.00%
MDT220121P001500002020-10-22 3:17PM EDT150.0042.550.000.000.00-500.00%
MDT220121P001550002020-10-27 11:40AM EDT155.0051.250.000.000.00--00.00%
MDT220121P001600002020-10-21 10:14AM EDT160.0053.350.000.000.00-100.00%
MDT220121P001700002020-10-27 12:04PM EDT170.0065.350.000.000.00-100.00%
MDT220121P001750002020-10-27 11:10AM EDT175.0070.450.000.000.00-100.00%