U.S. Markets close in 6 hrs 14 mins

Medtronic plc (MDT)

New York Stock Exchange Consolidated Issue - Nasdaq Real Time Price. Currency in USD
Add to watchlist
81.645-1.875 (-2.245%)
As of 9:46AM EDT. Market open.
People also watch
ABTBSXSYKSTJJNJ
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDT170825C000800002017-08-21 3:35PM EDT80.003.860.000.000.00-12130.00%
MDT170825C000810002017-08-22 9:18AM EDT81.002.900.000.000.00-110.00%
MDT170825C000820002017-08-21 3:22PM EDT82.002.020.000.000.00-12321.56%
MDT170825C000825002017-08-21 3:41PM EDT82.501.820.000.000.00-159213.13%
MDT170825C000830002017-08-21 12:59PM EDT83.001.560.000.000.00-71373.13%
MDT170825C000835002017-08-21 3:59PM EDT83.501.090.000.000.00-2101616.25%
MDT170825C000840002017-08-21 3:58PM EDT84.000.860.000.000.00-3583396.25%
MDT170825C000845002017-08-21 3:52PM EDT84.500.730.000.000.00-961466.25%
MDT170825C000850002017-08-21 3:59PM EDT85.000.470.000.000.00-74688112.50%
MDT170825C000855002017-08-21 3:58PM EDT85.500.340.000.000.00-10719912.50%
MDT170825C000860002017-08-21 3:59PM EDT86.000.240.000.000.00-6271,31512.50%
MDT170825C000865002017-08-21 3:46PM EDT86.500.170.000.000.00-3453912.50%
MDT170825C000870002017-08-21 3:58PM EDT87.000.110.000.000.00-47340612.50%
MDT170825C000875002017-08-21 3:50PM EDT87.500.080.000.000.00-344812.50%
MDT170825C000880002017-08-21 3:59PM EDT88.000.040.000.000.00-2210012.50%
MDT170825C000885002017-08-21 2:02PM EDT88.500.040.000.000.00-63325.00%
MDT170825C000890002017-08-21 3:57PM EDT89.000.020.000.000.00-23125.00%
MDT170825C000895002017-08-14 9:30AM EDT89.500.130.000.030.00-36742.97%
MDT170825C000900002017-08-21 3:39PM EDT90.000.010.000.000.00-336325.00%
MDT170825C000905002017-08-16 1:44PM EDT90.500.020.000.030.00-11147.66%
MDT170825C000910002017-08-18 3:09PM EDT91.000.020.000.03-0.20-90.91%12549.61%
MDT170825C000920002017-07-21 11:56PM EDT92.000.450.090.160.00-1156368.75%
MDT170825C000925002017-08-03 1:06PM EDT92.500.010.000.07-0.49-98.00%93057.03%
MDT170825C000935002017-07-31 10:46AM EDT93.500.050.000.04-0.04-44.44%3357.03%
MDT170825C000950002017-07-21 11:56PM EDT95.000.020.000.070.00-3367.19%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDT170825P000650002017-08-18 11:52PM EDT65.000.020.000.030.00-101088.28%
MDT170825P000740002017-08-18 11:52PM EDT74.000.060.000.070.00-34053.52%
MDT170825P000750002017-08-09 10:08AM EDT75.000.070.080.140.00-10452.15%
MDT170825P000770002017-08-21 3:39PM EDT77.000.040.000.000.00-1212.50%
MDT170825P000780002017-08-21 2:03PM EDT78.000.070.000.000.00-22212.50%
MDT170825P000785002017-08-21 3:59PM EDT78.500.060.000.000.00-132512.50%
MDT170825P000790002017-08-21 3:57PM EDT79.000.070.000.000.00-12126.25%
MDT170825P000800002017-08-21 3:59PM EDT80.000.120.000.000.00-2122116.25%
MDT170825P000810002017-08-21 3:59PM EDT81.000.230.000.000.00-4343813.13%
MDT170825P000820002017-08-21 3:59PM EDT82.000.440.000.000.00-6598530.00%
MDT170825P000825002017-08-21 3:57PM EDT82.500.580.000.000.00-3347300.00%
MDT170825P000830002017-08-21 3:59PM EDT83.000.790.000.000.00-4361,1700.00%
MDT170825P000835002017-08-21 3:59PM EDT83.500.990.000.000.00-2402720.00%
MDT170825P000840002017-08-21 3:59PM EDT84.001.290.000.000.00-262280.00%
MDT170825P000845002017-08-21 3:46PM EDT84.501.470.000.000.00-12670.00%
MDT170825P000850002017-08-21 3:51PM EDT85.001.720.000.000.00-831110.00%
MDT170825P000855002017-08-17 10:09AM EDT85.501.692.162.490.00-240.00%
MDT170825P000860002017-08-18 2:16PM EDT86.002.662.562.89+0.65+32.34%2330.00%
MDT170825P000865002017-08-21 1:55PM EDT86.502.950.000.000.00-1340.00%
MDT170825P000870002017-08-14 10:04AM EDT87.002.613.453.800.00-110.00%
MDT170825P000880002017-07-28 11:52PM EDT88.002.773.754.100.00-110.00%
MDT170825P000890002017-08-22 9:18AM EDT89.005.500.000.000.00-10100.00%
MDT170825P000900002017-08-02 9:30AM EDT90.006.616.606.850.00-110.00%