Advertisement
Advertisement
U.S. markets open in 1 hour 33 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Medtronic plc (MDT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
85.05+0.55 (+0.65%)
At close: 04:00PM EDT
84.50 -0.55 (-0.65%)
Pre-Market: 07:48AM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDT221007C000750002022-09-29 12:11PM EDT75.007.850.000.000.00--10.00%
MDT221007C000780002022-09-27 2:47PM EDT78.003.850.000.000.00--70.00%
MDT221007C000790002022-09-26 1:30PM EDT79.003.200.000.000.00-120.00%
MDT221007C000800002022-10-04 9:40AM EDT80.004.350.000.000.00-50510.00%
MDT221007C000810002022-10-05 3:44PM EDT81.004.200.000.000.00-11360.00%
MDT221007C000820002022-10-04 12:52PM EDT82.002.390.000.000.00-61730.00%
MDT221007C000830002022-10-05 2:41PM EDT83.002.390.000.000.00-22830.00%
MDT221007C000840002022-10-05 10:27AM EDT84.000.750.000.000.00-101590.00%
MDT221007C000850002022-10-05 3:51PM EDT85.000.700.000.000.00-124760.00%
MDT221007C000860002022-10-05 2:44PM EDT86.000.430.000.000.00-231303.13%
MDT221007C000870002022-10-05 2:29PM EDT87.000.150.000.000.00-132456.25%
MDT221007C000880002022-10-05 12:35PM EDT88.000.020.000.000.00-45112.50%
MDT221007C000890002022-10-05 2:43PM EDT89.000.020.000.000.00-75187612.50%
MDT221007C000900002022-10-04 10:49AM EDT90.000.030.000.000.00-12625.00%
MDT221007C000910002022-09-30 10:56AM EDT91.000.050.000.000.00-305725.00%
MDT221007C000920002022-09-29 3:14PM EDT92.000.080.000.000.00-28825.00%
MDT221007C000925002022-09-30 2:32PM EDT92.500.010.000.000.00-24625.00%
MDT221007C000930002022-10-04 9:30AM EDT93.000.020.000.000.00-310625.00%
MDT221007C000940002022-10-03 2:12PM EDT94.000.020.000.000.00-259025.00%
MDT221007C000950002022-10-03 2:12PM EDT95.000.010.000.000.00-107825.00%
MDT221007C000960002022-09-22 9:32AM EDT96.000.050.000.000.00-46150.00%
MDT221007C000970002022-09-22 10:24AM EDT97.000.060.000.000.00-126650.00%
MDT221007C000980002022-09-12 2:06PM EDT98.000.210.000.000.00--350.00%
PutsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDT221007P000550002022-09-30 11:03AM EDT55.000.010.000.000.00-70070050.00%
MDT221007P000740002022-09-28 3:56PM EDT74.000.100.000.000.00--550.00%
MDT221007P000750002022-09-27 3:42PM EDT75.000.360.000.000.00-31250.00%
MDT221007P000770002022-10-03 11:17AM EDT77.000.070.000.000.00-21425.00%
MDT221007P000780002022-10-04 9:30AM EDT78.000.050.000.000.00-14425.00%
MDT221007P000790002022-10-03 2:03PM EDT79.000.190.000.000.00-21925.00%
MDT221007P000800002022-10-05 3:35PM EDT80.000.070.000.000.00-26825.00%
MDT221007P000810002022-10-05 1:20PM EDT81.000.070.000.000.00-133312.50%
MDT221007P000820002022-10-05 3:53PM EDT82.000.090.000.000.00-3830412.50%
MDT221007P000830002022-10-05 3:50PM EDT83.000.190.000.000.00-331246.25%
MDT221007P000840002022-10-05 1:56PM EDT84.000.430.000.000.00-9706.25%
MDT221007P000850002022-10-05 1:20PM EDT85.000.890.000.000.00-71560.39%
MDT221007P000860002022-10-05 3:53PM EDT86.001.410.000.000.00-6330.00%
MDT221007P000870002022-09-22 2:21PM EDT87.003.900.000.000.00-61540.00%
MDT221007P000880002022-10-03 10:46AM EDT88.005.170.000.000.00-22220.00%
MDT221007P000890002022-09-20 10:21AM EDT89.002.610.000.000.00-120.00%
MDT221007P000900002022-09-30 11:11AM EDT90.006.770.000.000.00-10140.00%
MDT221007P000910002022-09-01 10:38AM EDT91.005.489.9010.650.00-40265.82%
MDT221007P000920002022-08-30 3:47PM EDT92.005.769.459.950.00-50212.50%
MDT221007P000930002022-09-01 10:38AM EDT93.007.1011.7012.600.00-40286.62%
Advertisement
Advertisement