U.S. Markets closed

Medtronic plc (MDT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
83.52+0.11 (+0.13%)
At close: 4:00PM EDT

83.68 +0.16 (0.19%)
After hours: 7:53PM EDT

People also watch
ABTBSXSYKSTJJNJ
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDT170825C000800002017-08-21 3:35PM EDT80.003.863.553.80+0.11+2.93%12240.53%
MDT170825C000810002017-08-21 8:23PM EDT81.002.902.693.050.00-1042.38%
MDT170825C000820002017-08-21 3:22PM EDT82.002.021.922.04-0.12-5.61%122032.42%
MDT170825C000825002017-08-21 3:41PM EDT82.501.821.591.70+0.06+3.41%15913632.23%
MDT170825C000830002017-08-21 12:59PM EDT83.001.561.291.36-0.83-34.73%713831.06%
MDT170825C000835002017-08-21 3:59PM EDT83.501.091.011.10-0.07-6.03%21010331.25%
MDT170825C000840002017-08-21 3:58PM EDT84.000.860.840.86-0.08-8.51%3584630.96%
MDT170825C000845002017-08-21 3:52PM EDT84.500.730.590.66+0.06+8.96%9611030.76%
MDT170825C000850002017-08-21 3:59PM EDT85.000.470.450.48-0.03-6.00%74655030.13%
MDT170825C000855002017-08-21 3:58PM EDT85.500.340.280.36-0.04-10.53%10715030.37%
MDT170825C000860002017-08-21 3:59PM EDT86.000.240.200.25-0.01-4.00%6271,36129.88%
MDT170825C000865002017-08-21 3:46PM EDT86.500.170.130.180.00-3451630.18%
MDT170825C000870002017-08-21 3:58PM EDT87.000.110.080.14-0.01-8.33%47349431.15%
MDT170825C000875002017-08-21 3:50PM EDT87.500.080.050.100.00-342631.45%
MDT170825C000880002017-08-21 3:59PM EDT88.000.040.050.07-0.16-80.00%228831.64%
MDT170825C000885002017-08-21 2:02PM EDT88.500.040.000.06+0.01+33.33%63633.20%
MDT170825C000890002017-08-21 3:57PM EDT89.000.020.000.04-0.07-77.78%23133.20%
MDT170825C000895002017-08-14 9:30AM EDT89.500.130.000.030.00-36733.99%
MDT170825C000900002017-08-21 3:39PM EDT90.000.010.000.08-0.03-75.00%333043.16%
MDT170825C000905002017-08-16 1:44PM EDT90.500.020.000.030.00-11138.28%
MDT170825C000910002017-08-18 3:09PM EDT91.000.020.000.03-0.20-90.91%12540.63%
MDT170825C000920002017-07-21 11:56PM EDT92.000.450.090.160.00-1156358.01%
MDT170825C000925002017-08-03 1:06PM EDT92.500.010.000.07-0.49-98.00%93053.91%
MDT170825C000935002017-07-31 10:46AM EDT93.500.050.000.04-0.04-44.44%3353.52%
MDT170825C000950002017-07-21 11:56PM EDT95.000.020.000.070.00-3358.59%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDT170825P000650002017-08-18 11:52PM EDT65.000.020.000.030.00-101095.31%
MDT170825P000740002017-08-18 11:52PM EDT74.000.060.000.070.00-34056.64%
MDT170825P000750002017-08-09 10:08AM EDT75.000.070.080.140.00-10462.70%
MDT170825P000770002017-08-21 3:39PM EDT77.000.040.000.09-0.09-69.23%1148.05%
MDT170825P000780002017-08-21 2:03PM EDT78.000.070.000.12-0.17-70.83%22044.63%
MDT170825P000785002017-08-21 3:59PM EDT78.500.060.040.07-0.07-53.85%132236.72%
MDT170825P000790002017-08-21 3:57PM EDT79.000.070.040.09-0.20-74.07%12235.55%
MDT170825P000800002017-08-21 3:59PM EDT80.000.120.100.13-0.06-33.33%2126232.03%
MDT170825P000810002017-08-21 3:59PM EDT81.000.230.220.27-0.08-25.81%43410832.03%
MDT170825P000820002017-08-21 3:59PM EDT82.000.440.430.49-0.09-16.98%65947531.40%
MDT170825P000825002017-08-21 3:57PM EDT82.500.580.590.65-0.06-9.38%33442731.30%
MDT170825P000830002017-08-21 3:59PM EDT83.000.790.760.85-0.08-9.20%4361,01331.35%
MDT170825P000835002017-08-21 3:59PM EDT83.500.990.991.08-0.08-7.48%24017831.25%
MDT170825P000840002017-08-21 3:59PM EDT84.001.291.261.36+0.01+0.78%2622431.54%
MDT170825P000845002017-08-21 3:46PM EDT84.501.471.551.65-0.12-7.55%127731.10%
MDT170825P000850002017-08-21 3:51PM EDT85.001.721.752.01-0.19-9.95%8311331.74%
MDT170825P000855002017-08-17 10:09AM EDT85.501.692.162.490.00-2435.74%
MDT170825P000860002017-08-18 2:16PM EDT86.002.662.562.89+0.65+32.34%23336.38%
MDT170825P000865002017-08-21 1:55PM EDT86.502.953.053.20+0.06+2.08%13332.13%
MDT170825P000870002017-08-14 10:04AM EDT87.002.613.453.800.00-1140.33%
MDT170825P000880002017-07-28 11:52PM EDT88.002.773.754.100.00-110.00%
MDT170825P000890002017-08-21 8:23PM EDT89.005.505.305.600.00-10041.60%
MDT170825P000900002017-08-02 9:30AM EDT90.006.616.606.850.00-1156.06%