MDT - Medtronic plc

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 6, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDT180706C000785002018-06-13 2:52PM EDT78.507.485.2510.00-0.57-7.08%3386.38%
MDT180706C000820002018-06-22 2:22PM EDT82.005.432.757.30+1.25+29.90%25379.05%
MDT180706C000835002018-06-08 4:25PM EDT83.503.683.404.850.00-1152.44%
MDT180706C000840002018-06-08 1:52PM EDT84.003.503.603.75+1.02+41.13%202638.75%
MDT180706C000845002018-05-25 11:46PM EDT84.503.762.953.200.00-3334.67%
MDT180706C000850002018-06-22 11:48PM EDT85.002.702.002.250.00-1023.73%
MDT180706C000855002018-06-22 10:43AM EDT85.502.131.632.09+0.71+50.00%11526.12%
MDT180706C000860002018-06-22 10:58AM EDT86.001.841.291.43+0.88+91.67%612019.92%
MDT180706C000865002018-06-25 9:41AM EDT86.500.850.750.82-0.61-41.78%26414.21%
MDT180706C000870002018-06-22 2:52PM EDT87.001.070.720.84+0.34+46.58%324218.04%
MDT180706C000875002018-06-22 2:24PM EDT87.500.750.510.68+0.36+92.31%883318.48%
MDT180706C000880002018-06-22 12:40PM EDT88.000.570.340.47+0.30+111.11%543517.46%
MDT180706C000885002018-06-22 10:38AM EDT88.500.380.220.29+0.17+80.95%2714816.16%
MDT180706C000890002018-06-22 2:50PM EDT89.000.250.130.18+0.10+66.67%169215.53%
MDT180706C000895002018-06-20 12:56PM EDT89.500.110.080.130.00-6247915.87%
MDT180706C000900002018-06-18 11:28AM EDT90.000.080.050.110.00-219516.85%
MDT180706C000905002018-06-08 4:25PM EDT90.500.220.210.280.00-84424.07%
MDT180706C000910002018-06-01 11:55PM EDT91.000.610.560.600.00-3033.94%
MDT180706C000925002018-06-01 11:55PM EDT92.500.230.260.320.00-3032.62%
MDT180706C001000002018-06-08 4:24PM EDT100.000.030.000.050.00-202039.45%
PutsforJuly 6, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDT180706P000785002018-06-01 11:55PM EDT78.500.430.170.240.00-4439.06%
MDT180706P000800002018-06-22 9:49AM EDT80.000.060.000.14-0.03-33.33%1628.91%
MDT180706P000810002018-06-01 11:55PM EDT81.000.830.310.350.00-131332.62%
MDT180706P000815002018-06-08 4:25PM EDT81.500.290.210.280.00-151528.32%
MDT180706P000820002018-06-22 11:48PM EDT82.000.170.000.160.00-797922.27%
MDT180706P000825002018-06-11 11:29AM EDT82.500.360.380.440.00-11528.27%
MDT180706P000830002018-06-08 4:25PM EDT83.000.550.370.440.00-22825.88%
MDT180706P000835002018-06-20 10:19AM EDT83.500.370.200.260.00-62919.14%
MDT180706P000840002018-06-22 2:53PM EDT84.000.210.260.33-0.28-57.14%33818.56%
MDT180706P000845002018-06-22 2:53PM EDT84.500.280.350.41-0.33-54.10%23917.77%
MDT180706P000850002018-06-22 2:53PM EDT85.000.370.450.52-0.28-43.08%193217.19%
MDT180706P000855002018-06-22 2:33PM EDT85.500.480.580.65-0.33-40.74%42816.46%
MDT180706P000860002018-06-22 10:41AM EDT86.000.700.760.83-0.64-47.76%145716.04%
MDT180706P000865002018-06-22 11:48PM EDT86.500.980.971.050.00-6015.65%
MDT180706P000870002018-06-21 9:50AM EDT87.001.371.221.340.00-11415.75%
MDT180706P000875002018-06-22 11:09AM EDT87.501.141.531.68-0.73-39.04%281016.07%
MDT180706P000880002018-06-22 10:00AM EDT88.001.811.642.50-0.24-11.71%22324.46%
MDT180706P000885002018-06-04 9:45AM EDT88.502.311.653.000.00-82427.25%