U.S. Markets open in 4 hrs 47 mins

Medtronic plc (MDT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
84.60+0.01 (+0.01%)
At close: 4:00PM EDT
People also watch
ABTBSXSYKSTJJNJ
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDT170818C000500002017-06-02 11:45PM EDT50.0024.3033.5037.650.00-100519.92%
MDT170818C000550002017-07-03 12:21PM EDT55.0033.8332.7533.250.00-180659.96%
MDT170818C000650002017-07-20 2:34PM EDT65.0020.7020.1020.500.00-86275.78%
MDT170818C000675002017-07-03 12:06PM EDT67.5021.4220.3521.050.00-240444.04%
MDT170818C000700002017-08-01 9:30AM EDT70.0014.4013.2015.200.00-33205.86%
MDT170818C000725002017-07-03 12:06PM EDT72.5016.4615.3015.850.00-280352.34%
MDT170818C000750002017-06-26 10:30AM EDT75.0014.5414.0516.60+0.94+6.91%3470417.38%
MDT170818C000775002017-07-19 9:33AM EDT77.508.157.758.100.00-22133.69%
MDT170818C000800002017-08-16 12:19PM EDT80.004.790.000.000.00-1400.00%
MDT170818C000815002017-08-11 5:02PM EDT81.502.422.272.770.00-110.00%
MDT170818C000825002017-08-16 12:08PM EDT82.502.300.000.000.00-400.00%
MDT170818C000830002017-08-14 9:57AM EDT83.001.961.591.730.00-2125.59%
MDT170818C000835002017-08-14 11:38AM EDT83.501.251.131.260.00-98221.78%
MDT170818C000840002017-08-16 2:44PM EDT84.000.760.000.000.00-2000.00%
MDT170818C000845002017-08-16 1:39PM EDT84.500.440.000.000.00-700.00%
MDT170818C000850002017-08-16 3:58PM EDT85.000.200.000.000.00-1701.56%
MDT170818C000855002017-08-16 10:14AM EDT85.500.140.000.000.00-403.13%
MDT170818C000860002017-08-16 10:17AM EDT86.000.050.000.000.00-306.25%
MDT170818C000865002017-08-15 2:07PM EDT86.500.030.000.050.00-1220221.49%
MDT170818C000870002017-08-16 11:54AM EDT87.000.010.000.000.00-1012.50%
MDT170818C000875002017-08-16 3:04PM EDT87.500.010.000.000.00-1012.50%
MDT170818C000880002017-08-07 9:49AM EDT88.000.090.010.04+0.06+200.00%230331.84%
MDT170818C000885002017-07-31 12:39PM EDT88.500.060.020.07-0.25-80.65%2025939.84%
MDT170818C000890002017-07-28 11:52PM EDT89.000.080.060.110.00-219148.44%
MDT170818C000895002017-08-04 9:43AM EDT89.500.010.000.03-0.12-92.31%101040.23%
MDT170818C000900002017-08-16 3:57PM EDT90.000.020.000.000.00-3025.00%
MDT170818C000915002017-07-28 11:52PM EDT91.500.030.000.030.00-9953.13%
MDT170818C000920002017-07-28 11:52PM EDT92.000.020.000.030.00-178150.78%
MDT170818C000925002017-08-14 3:23PM EDT92.500.010.000.020.00-21,08750.78%
MDT170818C000950002017-08-09 10:15AM EDT95.000.010.000.030.00-16028067.19%
MDT170818C000975002017-07-21 9:38AM EDT97.500.040.000.03-0.03-42.86%1279.69%
MDT170818C001000002017-07-21 1:04PM EDT100.000.010.000.03-0.04-80.00%1392.19%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDT170818P000375002017-08-04 10:22AM EDT37.500.030.000.03-0.01-25.00%156400.00%
MDT170818P000400002017-06-02 11:45PM EDT40.000.070.000.030.00-435368.75%
MDT170818P000425002017-06-02 11:45PM EDT42.500.080.000.030.00-10050343.75%
MDT170818P000450002017-06-02 11:45PM EDT45.000.100.000.030.00-14486315.63%
MDT170818P000475002017-06-02 11:45PM EDT47.500.050.000.030.00-510290.63%
MDT170818P000500002017-06-02 11:45PM EDT50.000.140.000.030.00-1122265.63%
MDT170818P000550002017-06-02 11:45PM EDT55.000.020.000.030.00-2557221.88%
MDT170818P000600002017-06-09 3:10PM EDT60.000.030.000.05-0.07-70.00%279190.63%
MDT170818P000625002017-08-04 10:09AM EDT62.500.020.000.03-0.03-60.00%1613160.94%
MDT170818P000650002017-07-14 11:23AM EDT65.000.010.000.08-0.04-80.00%5179160.16%
MDT170818P000675002017-07-14 3:53PM EDT67.500.050.000.11-0.03-37.50%1449146.09%
MDT170818P000700002017-08-07 10:29AM EDT70.000.010.000.03-0.07-87.50%10159104.69%
MDT170818P000725002017-07-19 12:36PM EDT72.500.080.040.100.00-4741109.77%
MDT170818P000750002017-08-14 1:28PM EDT75.000.030.000.020.00-3002,11767.19%
MDT170818P000775002017-08-09 2:04PM EDT77.500.050.020.060.00-51,61662.11%
MDT170818P000780002017-08-15 11:33AM EDT78.000.020.000.030.00-10450.00%
MDT170818P000785002017-08-04 1:25PM EDT78.500.080.050.08-0.05-38.46%39259.38%
MDT170818P000790002017-07-28 11:52PM EDT79.000.110.150.200.00-141469.14%
MDT170818P000800002017-08-15 1:05PM EDT80.000.010.000.030.00-12,17140.63%
MDT170818P000810002017-08-14 2:33PM EDT81.000.030.000.030.00-31194632.81%
MDT170818P000815002017-08-11 9:59AM EDT81.500.220.120.17-0.03-12.00%40844.04%
MDT170818P000820002017-08-15 11:33AM EDT82.000.050.000.050.00-103628.13%
MDT170818P000825002017-08-15 11:25AM EDT82.500.050.000.040.00-171,01722.46%
MDT170818P000830002017-08-16 12:21PM EDT83.000.040.000.000.00-406.25%
MDT170818P000835002017-08-16 12:21PM EDT83.500.070.000.000.00-106.25%
MDT170818P000840002017-08-16 3:05PM EDT84.000.140.000.000.00-1603.13%
MDT170818P000845002017-08-16 3:34PM EDT84.500.270.000.000.00-2500.78%
MDT170818P000850002017-08-16 2:26PM EDT85.000.600.000.000.00-800.00%
MDT170818P000855002017-08-16 10:17AM EDT85.500.860.000.000.00-100.00%
MDT170818P000860002017-08-15 3:56PM EDT86.001.411.311.470.00-12218.85%
MDT170818P000865002017-08-15 1:00PM EDT86.501.731.821.960.00-54022.46%
MDT170818P000870002017-07-31 5:32PM EDT87.002.762.953.250.00-1064.16%
MDT170818P000875002017-08-16 3:04PM EDT87.502.880.000.000.00-100.00%
MDT170818P000885002017-08-07 11:18AM EDT88.504.414.054.25+0.59+15.45%6655.86%
MDT170818P000900002017-07-27 3:13PM EDT90.005.705.505.800.00-171,00769.53%
MDT170818P000910002017-07-28 11:52PM EDT91.005.576.556.800.00-1180.08%
MDT170818P000920002017-08-11 10:42AM EDT92.007.958.158.50-0.35-4.22%11131.54%
MDT170818P000950002017-06-02 11:45PM EDT95.0013.108.759.950.00-440.00%
MDT170818P001100002017-06-28 3:31PM EDT110.0020.9021.3022.350.00-24300.00%