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 8:55PM EST70.0015.9014.6518.600.00-1212173.93%
MDT180126C000770002018-01-12 11:53PM EST77.008.156.8510.350.00-9980.37%
MDT180126C000810002018-01-17 12:56PM EST81.005.345.006.000.00-2943.07%
MDT180126C000815002018-01-16 10:40AM EST81.503.964.056.050.00-13458.30%
MDT180126C000820002018-01-19 9:41AM EST82.005.704.554.80+0.35+6.54%282028.52%
MDT180126C000825002018-01-19 11:25AM EST82.504.004.004.35+0.86+27.39%14228.61%
MDT180126C000830002018-01-03 10:36AM EST83.001.592.723.300.00-42440.00%
MDT180126C000835002018-01-05 3:55PM EST83.502.742.712.80+0.68+33.01%54920.00%
MDT180126C000840002018-01-16 10:51AM EST84.001.702.342.930.00-21323.58%
MDT180126C000845002018-01-19 2:15PM EST84.502.042.212.48+0.62+43.66%15922.17%
MDT180126C000850002018-01-18 2:34PM EST85.003.001.911.970.00-8411218.75%
MDT180126C000855002018-01-18 3:00PM EST85.502.281.321.600.00-14618.65%
MDT180126C000860002018-01-19 3:32PM EST86.001.171.141.20-0.72-38.10%11317317.09%
MDT180126C000865002018-01-19 3:57PM EST86.500.800.820.87-0.57-41.61%191616.24%
MDT180126C000870002018-01-19 3:55PM EST87.000.550.560.61-0.59-51.75%284215.82%
MDT180126C000875002018-01-19 2:00PM EST87.500.260.360.41-0.50-65.79%2533815.58%
MDT180126C000880002018-01-19 8:55PM EST88.000.230.210.260.00-32515.33%
MDT180126C000885002018-01-19 8:55PM EST88.500.140.100.170.00-24315.63%
MDT180126C000900002018-01-19 11:53AM EST90.000.040.000.07-0.11-73.33%60118.36%
MDT180126C000910002018-01-19 2:15PM EST91.000.020.000.04-0.01-33.33%1120.12%
PutsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDT180126P000650002018-01-02 12:11PM EST65.000.010.000.070.00-2590.63%
MDT180126P000745002017-12-22 11:52PM EST74.500.210.190.250.00-3371.68%
MDT180126P000750002018-01-04 1:22PM EST75.000.090.050.100.00-1755.86%
MDT180126P000755002017-12-15 11:52PM EST75.500.210.000.030.00-14046.48%
MDT180126P000760002018-01-19 2:14PM EST76.000.010.000.03-0.03-75.00%1144.53%
MDT180126P000765002017-12-15 11:52PM EST76.500.280.000.030.00-7442.58%
MDT180126P000770002018-01-04 1:22PM EST77.000.140.060.130.00-1252.54%
MDT180126P000775002018-01-09 10:59AM EST77.500.090.020.070.00-1944.53%
MDT180126P000780002018-01-11 12:32PM EST78.000.050.020.100.00-299745.51%
MDT180126P000785002018-01-03 10:17AM EST78.500.260.100.170.00-111548.44%
MDT180126P000790002018-01-10 3:14PM EST79.000.120.040.090.00-1940.04%
MDT180126P000795002018-01-09 10:59AM EST79.500.110.050.100.00-11738.67%
MDT180126P000800002018-01-19 12:07PM EST80.000.030.000.06-0.04-57.14%31833.01%
MDT180126P000805002018-01-03 11:31AM EST80.500.380.180.280.00-112044.14%
MDT180126P000810002017-12-29 3:47PM EST81.001.311.291.49+0.02+1.55%102076.17%
MDT180126P000815002018-01-11 12:38PM EST81.500.150.100.180.00-42334.18%
MDT180126P000820002018-01-19 1:13PM EST82.000.070.020.08+0.02+40.00%101725.98%
MDT180126P000825002018-01-19 3:47PM EST82.500.050.000.11-0.07-58.33%62525.49%
MDT180126P000830002018-01-19 1:12PM EST83.000.130.060.13-0.43-76.79%5924.12%
MDT180126P000835002018-01-19 2:33PM EST83.500.100.070.17-0.26-72.22%11523.44%
MDT180126P000840002018-01-19 3:37PM EST84.000.140.100.18+0.03+27.27%213021.09%
MDT180126P000845002018-01-19 3:47PM EST84.500.170.130.19-0.06-26.09%76618.65%
MDT180126P000850002018-01-17 10:38AM EST85.000.460.180.240.00-24017.29%
MDT180126P000855002018-01-19 3:49PM EST85.500.360.290.33-0.63-63.64%272816.46%
MDT180126P000860002018-01-19 3:51PM EST86.000.500.420.47+0.20+66.67%284115.97%
MDT180126P000865002018-01-19 1:13PM EST86.500.920.600.64+0.50+119.05%13915.19%
MDT180126P000870002018-01-19 3:52PM EST87.000.940.840.88+0.36+62.07%147814.77%
MDT180126P000875002018-01-19 8:55PM EST87.500.861.121.190.00-5314.65%
MDT180126P000880002018-01-19 8:55PM EST88.001.811.491.550.00-5314.55%