U.S. Markets closed

Medtronic plc (MDT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
83.41-0.26 (-0.31%)
At close: 4:01PM EDT
People also watch
ABTBSXSYKSTJJNJ
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDT170825C000800002017-08-04 11:10AM EDT80.003.753.954.15+0.09+2.46%1244.29%
MDT170825C000820002017-08-18 11:52PM EDT82.002.141.942.060.00-81226.91%
MDT170825C000825002017-08-18 1:50PM EDT82.501.761.591.73-0.18-9.28%413226.66%
MDT170825C000830002017-08-16 11:31AM EDT83.002.391.291.410.00-7013825.98%
MDT170825C000835002017-08-18 3:50PM EDT83.501.161.011.15-0.19-14.07%703325.90%
MDT170825C000840002017-08-18 3:09PM EDT84.000.940.770.90-0.27-22.31%223225.34%
MDT170825C000845002017-08-18 3:55PM EDT84.500.670.600.71-0.48-41.74%3211025.34%
MDT170825C000850002017-08-18 3:57PM EDT85.000.500.400.53-0.24-32.43%21938624.81%
MDT170825C000855002017-08-18 2:46PM EDT85.500.380.320.40-0.33-46.48%1914024.81%
MDT170825C000860002017-08-18 3:56PM EDT86.000.250.200.29-0.27-51.92%2861,40824.56%
MDT170825C000865002017-08-18 3:48PM EDT86.500.170.140.21-0.31-64.58%47153724.51%
MDT170825C000870002017-08-18 3:48PM EDT87.000.120.080.16-0.25-67.57%3950325.00%
MDT170825C000875002017-08-18 3:41PM EDT87.500.080.060.11-0.11-57.89%32624.81%
MDT170825C000880002017-08-16 11:35AM EDT88.000.200.030.080.00-668825.20%
MDT170825C000885002017-08-18 3:51PM EDT88.500.030.000.06-0.14-82.35%13625.59%
MDT170825C000890002017-08-04 3:10PM EDT89.000.090.050.11-0.27-75.00%353631.25%
MDT170825C000895002017-08-14 9:30AM EDT89.500.130.000.030.00-36726.17%
MDT170825C000900002017-08-18 9:39AM EDT90.000.040.000.02-0.25-86.21%13026.17%
MDT170825C000905002017-08-16 1:44PM EDT90.500.020.000.030.00-11129.30%
MDT170825C000910002017-08-18 3:09PM EDT91.000.020.000.03-0.20-90.91%12531.25%
MDT170825C000920002017-07-21 11:56PM EDT92.000.450.090.160.00-1156346.68%
MDT170825C000925002017-08-03 1:06PM EDT92.500.010.000.07-0.49-98.00%93041.21%
MDT170825C000935002017-07-31 10:46AM EDT93.500.050.000.04-0.04-44.44%3340.82%
MDT170825C000950002017-07-21 11:56PM EDT95.000.020.000.070.00-3349.81%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDT170825P000650002017-08-18 11:52PM EDT65.000.020.000.030.00-101071.88%
MDT170825P000740002017-08-18 11:52PM EDT74.000.060.000.070.00-34047.46%
MDT170825P000750002017-08-09 10:08AM EDT75.000.070.080.140.00-10449.41%
MDT170825P000770002017-08-18 11:52PM EDT77.000.130.010.080.00-1034.96%
MDT170825P000780002017-08-18 11:52PM EDT78.000.240.030.100.00-20031.84%
MDT170825P000785002017-08-15 10:34AM EDT78.500.130.050.110.00-202230.18%
MDT170825P000790002017-07-31 5:32PM EDT79.000.270.110.330.00-2037.79%
MDT170825P000800002017-08-18 3:15PM EDT80.000.180.130.210.00-375327.30%
MDT170825P000810002017-08-18 3:54PM EDT81.000.310.250.34+0.05+19.23%615725.78%
MDT170825P000820002017-08-18 3:56PM EDT82.000.530.490.59+0.18+51.43%52154225.44%
MDT170825P000825002017-08-18 3:03PM EDT82.500.640.650.76-0.12-15.79%542725.29%
MDT170825P000830002017-08-18 3:51PM EDT83.000.870.790.96-0.06-6.45%521,00225.10%
MDT170825P000835002017-08-18 3:50PM EDT83.501.071.041.20-0.04-3.60%10613025.05%
MDT170825P000840002017-08-18 3:09PM EDT84.001.281.291.48+0.04+3.23%4919625.10%
MDT170825P000845002017-08-18 1:32PM EDT84.501.591.531.79+0.21+15.22%337225.10%
MDT170825P000850002017-08-18 3:41PM EDT85.001.911.832.11+0.25+15.06%2612824.56%
MDT170825P000855002017-08-17 10:09AM EDT85.501.692.162.490.00-2424.81%
MDT170825P000860002017-08-18 2:16PM EDT86.002.662.562.89+0.65+32.34%23324.90%
MDT170825P000865002017-08-17 3:38PM EDT86.502.893.003.300.00-303324.51%
MDT170825P000870002017-08-14 10:04AM EDT87.002.613.453.800.00-1127.15%
MDT170825P000880002017-07-28 11:52PM EDT88.002.773.754.100.00-110.00%
MDT170825P000900002017-08-02 9:30AM EDT90.006.616.606.850.00-1143.65%