U.S. Markets closed

Medtronic plc (MDT)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
85.09-0.49 (-0.57%)
At close: 4:02PM EDT
People also watch
ABTBSXSYKSTJJNJ
In The Money
Show:ListStraddle
CallsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
78.50MDT170602C000785004.464.555.100.000.00%110.00%
79.50MDT170602C000795002.623.704.250.000.00%440.00%
80.00MDT170602C000800003.263.753.950.000.00%550.00%
80.50MDT170602C000805004.302.156.500.000.00%2282.47%
81.00MDT170602C000810001.431.441.620.000.00%110.00%
81.50MDT170602C000815003.053.353.900.000.00%1131.54%
82.00MDT170602C000820002.812.923.351.0963.37%3726.81%
82.50MDT170602C000825002.632.582.70-0.72-21.49%1009718.07%
83.00MDT170602C000830002.522.112.220.2812.50%111,00016.31%
83.50MDT170602C000835001.381.661.76-0.95-40.77%411514.89%
84.00MDT170602C000840001.301.241.32-0.47-26.55%1846713.48%
84.50MDT170602C000845001.680.860.930.000.00%518112.55%
85.00MDT170602C000850000.410.550.61-0.79-65.83%24033512.01%
85.50MDT170602C000855000.220.310.37-0.59-72.84%1988411.67%
86.00MDT170602C000860000.200.160.21-0.30-60.00%5111611.62%
86.50MDT170602C000865000.080.100.12-0.32-80.00%1131,00211.96%
87.00MDT170602C000870000.040.030.07-0.21-84.00%4510612.50%
87.50MDT170602C000875000.100.000.070.05100.00%184214.75%
88.00MDT170602C000880000.020.000.030.000.00%21814.16%
88.50MDT170602C000885000.040.000.030.000.00%10510516.02%
89.00MDT170602C000890000.040.000.030.000.00%4417.97%
90.00MDT170602C000900000.020.000.030.000.00%210221.49%
PutsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
75.00MDT170602P000750000.080.000.050.000.00%202346.68%
75.50MDT170602P000755000.020.000.060.000.00%1146.09%
76.00MDT170602P000760000.700.650.920.000.00%3082.62%
77.50MDT170602P000775000.260.130.200.000.00%3548.24%
78.00MDT170602P000780000.050.000.030.000.00%11131.25%
78.50MDT170602P000785001.281.001.250.000.00%1176.86%
79.00MDT170602P000790000.180.000.030.000.00%102627.34%
79.50MDT170602P000795000.650.410.680.000.00%1251.86%
80.00MDT170602P000800000.040.000.030.000.00%22216023.44%
80.50MDT170602P000805000.060.000.030.000.00%2512421.49%
81.00MDT170602P000810000.050.000.040.000.00%447920.51%
81.50MDT170602P000815000.450.000.040.000.00%137418.36%
82.00MDT170602P000820000.050.010.060.000.00%1841717.77%
82.50MDT170602P000825000.070.020.06-0.09-56.25%22514815.43%
83.00MDT170602P000830000.090.050.09-0.15-62.50%2190614.65%
83.50MDT170602P000835000.120.080.130.000.00%947213.53%
84.00MDT170602P000840000.280.150.20-0.69-71.13%5031912.70%
84.50MDT170602P000845000.400.270.320.000.00%137612.11%
85.00MDT170602P000850000.680.440.510.000.00%1916711.77%
85.50MDT170602P000855000.500.700.780.000.00%2111.67%
86.00MDT170602P000860001.220.991.220.000.00%11114.16%
87.50MDT170602P000875001.910.264.450.000.00%1064.99%
89.00MDT170602P000890003.603.754.050.000.00%4425.10%