U.S. Markets closed

Medtronic plc (MDT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
83.41-0.26 (-0.31%)
At close: 4:01PM EDT

83.43 +0.02 (0.02%)
After hours: 4:43PM EDT

People also watch
ABTBSXSYKSTJJNJ
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDT170818C000500002017-06-02 11:45PM EDT50.0024.3033.5037.650.00-100908.01%
MDT170818C000550002017-07-03 12:21PM EDT55.0033.8332.7533.250.00-1801,037.89%
MDT170818C000650002017-08-18 2:37PM EDT65.0018.6018.3018.55-2.10-10.14%66190.63%
MDT170818C000675002017-07-03 12:06PM EDT67.5021.4220.3521.050.00-240701.86%
MDT170818C000700002017-08-01 9:30AM EDT70.0014.4013.2015.200.00-33299.22%
MDT170818C000725002017-07-03 12:06PM EDT72.5016.4615.3015.850.00-280561.91%
MDT170818C000750002017-06-26 10:30AM EDT75.0014.5414.0516.60+0.94+6.91%3470644.14%
MDT170818C000775002017-07-19 9:33AM EDT77.508.157.758.100.00-22258.98%
MDT170818C000800002017-08-18 1:49PM EDT80.003.553.353.55-0.45-11.25%185964.06%
MDT170818C000815002017-08-11 5:02PM EDT81.501.761.812.03-0.66-27.27%1140.23%
MDT170818C000825002017-08-18 3:56PM EDT82.500.980.831.03-0.34-25.76%14284324.81%
MDT170818C000830002017-08-14 9:57AM EDT83.001.960.310.510.00-2114.65%
MDT170818C000835002017-08-18 3:45PM EDT83.500.070.000.06-0.84-92.31%32825.67%
MDT170818C000840002017-08-18 9:39AM EDT84.000.070.000.05-0.24-77.42%325113.48%
MDT170818C000845002017-08-18 3:55PM EDT84.500.030.000.05-0.10-76.92%843020.51%
MDT170818C000850002017-08-18 3:42PM EDT85.000.030.000.040.00-293,04725.39%
MDT170818C000855002017-08-17 12:33PM EDT85.500.010.000.030.00-167729.30%
MDT170818C000860002017-08-18 12:31PM EDT86.000.020.000.02-0.03-60.00%38732.03%
MDT170818C000865002017-08-15 2:07PM EDT86.500.030.000.030.00-1220239.84%
MDT170818C000870002017-08-18 10:17AM EDT87.000.030.000.03+0.02+200.00%17545.31%
MDT170818C000875002017-08-18 3:41PM EDT87.500.020.000.03+0.01+100.00%182,96150.00%
MDT170818C000880002017-08-07 9:49AM EDT88.000.090.010.04+0.06+200.00%230353.13%
MDT170818C000885002017-08-18 3:51PM EDT88.500.020.000.03-0.04-66.67%127953.13%
MDT170818C000890002017-07-28 11:52PM EDT89.000.080.060.110.00-219178.13%
MDT170818C000895002017-08-04 9:43AM EDT89.500.010.000.03-0.12-92.31%101062.50%
MDT170818C000900002017-08-18 12:14PM EDT90.000.010.000.020.00-254,43362.50%
MDT170818C000915002017-07-28 11:52PM EDT91.500.030.000.030.00-9978.13%
MDT170818C000920002017-07-28 11:52PM EDT92.000.020.000.030.00-178182.81%
MDT170818C000925002017-08-14 3:23PM EDT92.500.010.000.020.00-21,08781.25%
MDT170818C000950002017-08-09 10:15AM EDT95.000.010.000.030.00-160280104.69%
MDT170818C000975002017-07-21 9:38AM EDT97.500.040.000.03-0.03-42.86%12123.44%
MDT170818C001000002017-07-21 1:04PM EDT100.000.010.000.03-0.04-80.00%13140.63%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDT170818P000375002017-08-04 10:22AM EDT37.500.030.000.03-0.01-25.00%156556.25%
MDT170818P000400002017-06-02 11:45PM EDT40.000.070.000.030.00-435512.50%
MDT170818P000425002017-06-02 11:45PM EDT42.500.080.000.030.00-10050475.00%
MDT170818P000450002017-06-02 11:45PM EDT45.000.100.000.030.00-14486437.50%
MDT170818P000475002017-06-02 11:45PM EDT47.500.050.000.030.00-510400.00%
MDT170818P000500002017-06-02 11:45PM EDT50.000.140.000.030.00-1122368.75%
MDT170818P000550002017-06-02 11:45PM EDT55.000.020.000.030.00-2557306.25%
MDT170818P000600002017-06-09 3:10PM EDT60.000.030.000.05-0.07-70.00%279259.38%
MDT170818P000625002017-08-04 10:09AM EDT62.500.020.000.03-0.03-60.00%1613218.75%
MDT170818P000650002017-07-14 11:23AM EDT65.000.010.000.08-0.04-80.00%5179215.63%
MDT170818P000675002017-07-14 3:53PM EDT67.500.050.000.11-0.03-37.50%1449196.09%
MDT170818P000700002017-08-07 10:29AM EDT70.000.010.000.03-0.07-87.50%10159139.06%
MDT170818P000725002017-07-19 12:36PM EDT72.500.080.040.100.00-4741143.36%
MDT170818P000750002017-08-14 1:28PM EDT75.000.030.000.050.00-3002,11796.09%
MDT170818P000775002017-08-18 10:59AM EDT77.500.020.000.03-0.03-60.00%221,61664.84%
MDT170818P000780002017-08-15 11:33AM EDT78.000.020.000.030.00-10460.16%
MDT170818P000785002017-08-04 1:25PM EDT78.500.080.050.08-0.05-38.46%39271.09%
MDT170818P000790002017-07-28 11:52PM EDT79.000.110.150.200.00-141482.62%
MDT170818P000800002017-08-18 10:34AM EDT80.000.050.000.03+0.04+400.00%162,16945.31%
MDT170818P000810002017-08-18 2:50PM EDT81.000.020.000.05-0.01-33.33%794637.89%
MDT170818P000815002017-08-18 11:19AM EDT81.500.010.000.12-0.21-95.45%24840.23%
MDT170818P000820002017-08-15 11:33AM EDT82.000.050.000.130.00-103633.79%
MDT170818P000825002017-08-18 2:34PM EDT82.500.010.000.04-0.02-66.67%161,01717.19%
MDT170818P000830002017-08-18 3:51PM EDT83.000.030.000.04-0.04-57.14%51579.96%
MDT170818P000835002017-08-18 3:59PM EDT83.500.130.000.15+0.10+333.33%602125.67%
MDT170818P000840002017-08-18 3:48PM EDT84.000.420.500.67+0.24+133.33%3511916.21%
MDT170818P000845002017-08-18 12:33PM EDT84.500.921.001.17+0.11+13.58%168623.83%
MDT170818P000850002017-08-18 3:41PM EDT85.001.421.501.67+0.14+10.94%776,22730.66%
MDT170818P000855002017-08-16 10:17AM EDT85.500.862.002.190.00-12539.65%
MDT170818P000860002017-08-18 2:16PM EDT86.002.472.092.99+1.06+75.18%12073.83%
MDT170818P000865002017-08-17 9:38AM EDT86.501.702.993.150.00-20946.29%
MDT170818P000870002017-07-31 5:32PM EDT87.002.762.953.250.00-100.00%
MDT170818P000875002017-08-18 11:25AM EDT87.504.003.954.20+0.60+17.65%32,53865.63%
MDT170818P000885002017-08-07 11:18AM EDT88.504.414.054.25+0.59+15.45%660.00%
MDT170818P000900002017-07-27 3:13PM EDT90.005.705.505.800.00-171,0070.00%
MDT170818P000910002017-07-28 11:52PM EDT91.005.576.556.800.00-110.00%
MDT170818P000920002017-08-11 10:42AM EDT92.007.958.158.50-0.35-4.22%110.00%
MDT170818P000950002017-06-02 11:45PM EDT95.0013.108.759.950.00-440.00%
MDT170818P001100002017-06-28 3:31PM EDT110.0020.9021.3022.350.00-24300.00%