MDT - Medtronic plc

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDT180119C000375002017-09-27 2:32PM EST37.5040.3040.8041.150.00-800.00%
MDT180119C000400002017-09-29 10:55PM EST40.0038.4038.3538.700.00-3400.00%
MDT180119C000425002017-09-27 2:33PM EST42.5035.8935.7536.400.00-1400.00%
MDT180119C000450002017-03-21 2:05PM EST45.0036.2134.0538.700.00-2600.00%
MDT180119C000475002017-09-27 2:33PM EST47.5030.2630.8531.250.00-2600.00%
MDT180119C000500002018-01-12 10:39AM EST50.0035.9033.7537.35+4.26+13.46%622317.19%
MDT180119C000550002017-12-27 2:51PM EST55.0026.6325.2027.750.00-700.00%
MDT180119C000600002018-01-05 11:14AM EST60.0024.7525.4527.25+3.02+13.90%46312.11%
MDT180119C000625002017-12-27 2:55PM EST62.5019.1018.0020.300.00-1,00000.00%
MDT180119C000650002017-12-27 3:42PM EST65.0016.7215.5017.700.00-13520.00%
MDT180119C000675002017-12-27 2:30PM EST67.5014.1013.1515.400.00-18020.00%
MDT180119C000700002018-01-08 9:43AM EST70.0015.3513.7517.650.00-131153.91%
MDT180119C000725002018-01-16 2:33PM EST72.5012.540.000.000.00-1000.00%
MDT180119C000750002018-01-09 9:44AM EST75.0011.308.7512.900.00-5153120.12%
MDT180119C000770002017-12-22 11:52PM EST77.004.854.404.850.00-110.00%
MDT180119C000775002018-01-16 3:28PM EST77.507.850.000.000.00-1500.00%
MDT180119C000780002017-12-22 11:52PM EST78.004.003.603.750.00-30280.00%
MDT180119C000785002017-12-22 11:52PM EST78.504.953.153.300.00-440.00%
MDT180119C000790002017-12-22 11:52PM EST79.003.062.742.960.00-140.00%
MDT180119C000795002017-12-22 11:52PM EST79.502.562.362.530.00-980.00%
MDT180119C000800002018-01-16 11:29AM EST80.005.200.000.000.00-22000.00%
MDT180119C000805002017-12-22 11:52PM EST80.502.521.651.790.00-230.00%
MDT180119C000810002018-01-09 11:36AM EST81.005.414.204.750.00-714661.04%
MDT180119C000815002018-01-11 3:01PM EST81.503.833.904.350.00-146261.13%
MDT180119C000820002018-01-16 11:37AM EST82.003.180.000.000.00-200.00%
MDT180119C000825002018-01-16 1:55PM EST82.502.680.000.000.00-3000.00%
MDT180119C000830002018-01-16 3:36PM EST83.002.470.000.000.00-300.00%
MDT180119C000835002018-01-16 3:36PM EST83.501.980.000.000.00-1500.00%
MDT180119C000840002018-01-16 12:19PM EST84.001.510.000.000.00-100.00%
MDT180119C000845002018-01-16 3:10PM EST84.500.950.000.000.00-9500.00%
MDT180119C000850002018-01-16 3:45PM EST85.000.840.000.000.00-25900.00%
MDT180119C000855002018-01-16 2:52PM EST85.500.350.000.000.00-7800.78%
MDT180119C000860002018-01-16 3:47PM EST86.000.260.000.000.00-26403.13%
MDT180119C000865002018-01-16 2:46PM EST86.500.100.000.000.00-1003.13%
MDT180119C000870002018-01-16 2:48PM EST87.000.050.000.000.00-406.25%
MDT180119C000875002018-01-12 12:47PM EST87.500.130.060.13+0.03+30.00%812,03825.00%
MDT180119C000880002018-01-16 1:00PM EST88.000.020.000.000.00-10012.50%
MDT180119C000885002018-01-12 11:53PM EST88.500.110.000.070.00-51027.74%
MDT180119C000890002018-01-12 11:53PM EST89.000.130.000.060.00-1129.88%
MDT180119C000900002018-01-16 2:45PM EST90.000.010.000.000.00-12012.50%
MDT180119C000925002018-01-12 1:11PM EST92.500.030.000.050.00-21,20548.44%
MDT180119C000950002018-01-12 3:19PM EST95.000.020.000.050.00-21,40655.08%
MDT180119C000975002018-01-03 11:25AM EST97.500.050.000.050.00-253066.41%
MDT180119C001000002017-12-12 11:03AM EST100.000.010.000.050.00-41,13676.56%
MDT180119C001050002017-07-17 10:21AM EST105.000.150.050.130.00-25270116.02%
MDT180119C001100002017-06-22 9:37AM EST110.000.120.040.12+0.05+71.43%880275134.38%
MDT180119C001150002017-06-02 10:45PM EST115.000.050.000.070.00-24149137.50%
MDT180119C001200002017-02-27 9:30AM EST120.000.080.000.08+0.01+14.29%5504157.03%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDT180119P000375002017-12-04 10:04AM EST37.500.040.000.05+0.03+300.00%103,573346.88%
MDT180119P000400002017-11-29 3:32PM EST40.000.010.000.03-0.02-66.67%20530306.25%
MDT180119P000425002017-12-19 11:04AM EST42.500.010.000.010.00-100500256.25%
MDT180119P000450002018-01-02 10:04AM EST45.000.010.000.050.00-5628275.00%
MDT180119P000475002018-01-02 10:03AM EST47.500.010.000.050.00-71,760253.13%
MDT180119P000500002018-01-02 10:02AM EST50.000.010.000.050.00-5614232.81%
MDT180119P000550002017-12-12 2:14PM EST55.000.030.000.050.00-201,923193.75%
MDT180119P000600002018-01-09 12:31PM EST60.000.010.000.020.00-122,878143.75%
MDT180119P000625002017-12-14 9:36AM EST62.500.050.010.100.00-12,022157.81%
MDT180119P000650002018-01-10 11:57AM EST65.000.010.000.050.00-13,556126.56%
MDT180119P000675002018-01-04 1:41PM EST67.500.030.010.070.00-123,396117.97%
MDT180119P000700002018-01-11 2:19PM EST70.000.010.000.050.00-143,80695.31%
MDT180119P000725002018-01-16 2:33PM EST72.500.010.000.000.00-5050.00%
MDT180119P000750002018-01-16 11:03AM EST75.000.010.000.000.00-4025.00%
MDT180119P000755002018-01-05 3:02PM EST75.500.050.030.10-0.10-66.67%94172.66%
MDT180119P000760002018-01-05 3:02PM EST76.000.050.030.11-0.23-82.14%26470.31%
MDT180119P000765002017-12-22 11:52PM EST76.500.280.230.290.00-231988.57%
MDT180119P000770002018-01-05 3:02PM EST77.000.060.040.11-0.24-80.00%403364.45%
MDT180119P000775002018-01-16 3:35PM EST77.500.010.000.000.00-23025.00%
MDT180119P000780002018-01-09 10:21AM EST78.000.050.000.040.00-4817051.56%
MDT180119P000785002018-01-03 10:10AM EST78.500.220.050.140.00-25157.03%
MDT180119P000790002018-01-16 11:59AM EST79.000.010.000.000.00-10025.00%
MDT180119P000800002018-01-16 2:57PM EST80.000.020.000.000.00-23012.50%
MDT180119P000805002018-01-09 3:17PM EST80.500.090.010.070.00-23340.04%
MDT180119P000810002018-01-10 1:39PM EST81.000.090.010.060.00-24639335.55%
MDT180119P000815002018-01-11 3:47PM EST81.500.070.020.070.00-174433.20%
MDT180119P000820002018-01-08 11:19AM EST82.000.210.050.070.00-1014729.69%
MDT180119P000825002018-01-12 9:34AM EST82.500.100.050.10-0.02-16.67%22,16428.61%
MDT180119P000830002018-01-16 3:44PM EST83.000.070.000.000.00-606.25%
MDT180119P000840002018-01-16 3:44PM EST84.000.170.000.000.00-4806.25%
MDT180119P000845002018-01-16 11:03AM EST84.500.310.000.000.00-503.13%
MDT180119P000850002018-01-16 3:10PM EST85.000.490.000.000.00-2301.56%
MDT180119P000855002018-01-16 10:15AM EST85.500.510.000.000.00-200.00%
MDT180119P000860002018-01-12 1:52PM EST86.000.890.870.95-0.19-17.59%1321417.58%
MDT180119P000865002018-01-11 9:30AM EST86.501.361.171.360.00-1012319.04%
MDT180119P000870002018-01-05 11:47PM EST87.001.901.732.170.00-1036.52%
MDT180119P000875002017-12-27 10:46AM EST87.506.306.506.900.00-86,193177.54%
MDT180119P000880002017-12-22 11:52PM EST88.006.956.807.050.00-2523175.10%
MDT180119P000900002018-01-16 3:10PM EST90.004.900.000.000.00-4000.00%
MDT180119P000925002017-06-12 9:06AM EST92.507.257.307.45-1.00-12.12%17664.26%
MDT180119P000950002016-10-28 12:03PM EST95.0016.1516.2016.50+1.60+11.00%556333.69%
MDT180119P000975002016-09-16 9:42AM EST97.5015.9015.7016.00-0.05-0.31%1214254.79%
MDT180119P001000002017-12-27 3:22PM EST100.0018.8018.5019.700.00-3717303.22%
MDT180119P001050002017-11-10 3:59PM EST105.0025.8524.2026.20+0.25+0.98%4340383.01%
MDT180119P001100002017-02-10 12:37PM EST110.0034.4534.0034.95+0.85+2.53%127567.72%
MDT180119P001150002017-12-19 12:21PM EST115.0032.8532.4535.600.00-8111409.57%
MDT180119P001200002017-12-21 11:42AM EST120.0038.7538.2539.700.00-895437.94%