MDT - Medtronic plc

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDT180126C000700002018-01-19 11:55PM EST70.0015.9014.6518.600.00-1212152.73%
MDT180126C000770002018-01-12 11:53PM EST77.008.156.8510.350.00-99130.37%
MDT180126C000810002018-01-17 12:56PM EST81.005.345.006.000.00-2959.18%
MDT180126C000815002018-01-16 10:40AM EST81.503.964.056.050.00-13457.32%
MDT180126C000820002018-01-19 9:41AM EST82.005.704.554.80+0.35+6.54%282058.20%
MDT180126C000825002018-01-19 11:25AM EST82.504.004.004.35+0.86+27.39%14253.81%
MDT180126C000830002018-01-03 10:36AM EST83.001.592.723.300.00-424434.28%
MDT180126C000835002018-01-05 3:55PM EST83.502.742.712.80+0.68+33.01%549230.47%
MDT180126C000840002018-01-16 10:51AM EST84.001.702.342.930.00-21348.24%
MDT180126C000845002018-01-22 11:57AM EST84.501.340.000.000.00-100.00%
MDT180126C000850002018-01-22 9:53AM EST85.001.230.000.000.00-3500.00%
MDT180126C000855002018-01-22 11:18AM EST85.500.770.000.000.00-2300.00%
MDT180126C000860002018-01-22 3:59PM EST86.000.650.000.000.00-3200.00%
MDT180126C000865002018-01-22 3:59PM EST86.500.430.000.000.00-4101.56%
MDT180126C000870002018-01-22 3:59PM EST87.000.250.000.000.00-5503.13%
MDT180126C000875002018-01-22 12:33PM EST87.500.150.000.000.00-2006.25%
MDT180126C000880002018-01-22 11:54AM EST88.000.060.000.000.00-1006.25%
MDT180126C000885002018-01-22 10:27AM EST88.500.050.000.000.00-506.25%
MDT180126C000900002018-01-19 11:53AM EST90.000.040.000.07-0.11-73.33%60127.93%
MDT180126C000910002018-01-19 2:15PM EST91.000.020.000.04-0.01-33.33%1129.69%
PutsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDT180126P000650002018-01-02 12:11PM EST65.000.010.000.070.00-25117.19%
MDT180126P000745002018-01-22 9:50AM EST74.500.010.000.000.00-48025.00%
MDT180126P000750002018-01-04 1:22PM EST75.000.090.050.100.00-1771.09%
MDT180126P000755002017-12-15 11:52PM EST75.500.210.000.030.00-14053.13%
MDT180126P000760002018-01-19 2:14PM EST76.000.010.000.03-0.03-75.00%1151.56%
MDT180126P000765002017-12-15 11:52PM EST76.500.280.000.030.00-7453.91%
MDT180126P000770002018-01-04 1:22PM EST77.000.140.060.130.00-1262.11%
MDT180126P000775002018-01-09 10:59AM EST77.500.090.020.070.00-1951.56%
MDT180126P000780002018-01-11 12:32PM EST78.000.050.020.100.00-299751.56%
MDT180126P000785002018-01-03 10:17AM EST78.500.260.100.170.00-111557.42%
MDT180126P000790002018-01-10 3:14PM EST79.000.120.040.090.00-1949.61%
MDT180126P000795002018-01-09 10:59AM EST79.500.110.050.100.00-11747.85%
MDT180126P000800002018-01-19 12:07PM EST80.000.030.000.06-0.04-57.14%31840.23%
MDT180126P000805002018-01-03 11:31AM EST80.500.380.180.280.00-112051.27%
MDT180126P000810002017-12-29 3:47PM EST81.001.311.291.49+0.02+1.55%102095.31%
MDT180126P000815002018-01-11 12:38PM EST81.500.150.100.180.00-42341.21%
MDT180126P000820002018-01-19 1:13PM EST82.000.070.020.08+0.02+40.00%101730.86%
MDT180126P000825002018-01-22 10:38AM EST82.500.080.000.000.00-1012.50%
MDT180126P000830002018-01-22 3:56PM EST83.000.070.000.000.00-17012.50%
MDT180126P000835002018-01-22 12:41PM EST83.500.100.000.000.00-3106.25%
MDT180126P000840002018-01-22 12:12PM EST84.000.210.000.000.00-2306.25%
MDT180126P000845002018-01-22 3:48PM EST84.500.210.000.000.00-2406.25%
MDT180126P000850002018-01-22 3:52PM EST85.000.310.000.000.00-1003.13%
MDT180126P000855002018-01-22 3:52PM EST85.500.460.000.000.00-801.56%
MDT180126P000860002018-01-22 3:52PM EST86.000.650.000.000.00-600.20%
MDT180126P000865002018-01-22 10:54AM EST86.501.150.000.000.00-4000.00%
MDT180126P000870002018-01-22 9:30AM EST87.000.900.000.000.00-10000.00%
MDT180126P000875002018-01-19 11:55PM EST87.500.861.121.190.00-530.00%
MDT180126P000880002018-01-19 11:55PM EST88.001.811.491.550.00-530.00%