U.S. Markets closed

Medtronic plc (MDT)

New York Stock Exchange Consolidated Issue - New York Stock Exchange Consolidated Issue Delayed Price. Currency in USD
Add to watchlist
81.76-1.76 (-2.11%)
At close: 4:00PM EDT

81.73 -0.03 (-0.04%)
After hours: 5:47PM EDT

People also watch
ABTBSXSYKSTJJNJ
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDT170825C000775002017-08-22 6:39PM EDT77.504.304.204.400.00-1038.67%
MDT170825C000790002017-08-22 6:39PM EDT79.003.052.672.900.00-8028.03%
MDT170825C000800002017-08-22 9:55AM EDT80.001.741.771.92-2.12-54.92%41321.39%
MDT170825C000810002017-08-22 6:39PM EDT81.001.000.881.010.00-96116.11%
MDT170825C000820002017-08-22 3:28PM EDT82.000.360.300.36-1.66-82.18%1623213.77%
MDT170825C000825002017-08-22 3:35PM EDT82.500.180.140.18-1.64-90.11%632113.38%
MDT170825C000830002017-08-22 3:46PM EDT83.000.070.050.07-1.49-95.51%13813712.70%
MDT170825C000835002017-08-22 2:53PM EDT83.500.020.010.03-1.07-98.17%6916113.09%
MDT170825C000840002017-08-22 3:02PM EDT84.000.020.000.03-0.84-97.67%4533915.82%
MDT170825C000845002017-08-22 2:53PM EDT84.500.010.000.05-0.72-98.63%2414620.70%
MDT170825C000850002017-08-22 3:56PM EDT85.000.010.000.03-0.46-97.87%8588121.09%
MDT170825C000855002017-08-22 2:53PM EDT85.500.010.000.05-0.33-97.06%4219926.17%
MDT170825C000860002017-08-22 11:08AM EDT86.000.020.000.02-0.22-91.67%31,31524.61%
MDT170825C000865002017-08-22 1:34PM EDT86.500.020.000.05-0.15-88.24%18153931.64%
MDT170825C000870002017-08-22 10:23AM EDT87.000.020.000.05-0.09-81.82%340633.99%
MDT170825C000875002017-08-22 9:40AM EDT87.500.010.000.02-0.07-87.50%134831.25%
MDT170825C000880002017-08-22 11:06AM EDT88.000.010.000.03-0.03-75.00%1110035.94%
MDT170825C000885002017-08-21 2:02PM EDT88.500.040.000.040.00-63339.84%
MDT170825C000890002017-08-21 3:57PM EDT89.000.020.000.030.00-23140.23%
MDT170825C000895002017-08-14 9:30AM EDT89.500.130.000.030.00-36742.58%
MDT170825C000900002017-08-21 3:39PM EDT90.000.010.000.010.00-336338.28%
MDT170825C000905002017-08-16 1:44PM EDT90.500.020.000.030.00-11146.88%
MDT170825C000910002017-08-18 3:09PM EDT91.000.020.000.03-0.20-90.91%12549.22%
MDT170825C000920002017-07-21 11:56PM EDT92.000.450.090.160.00-1156367.97%
MDT170825C000925002017-08-03 1:06PM EDT92.500.010.000.07-0.49-98.00%93056.64%
MDT170825C000935002017-07-31 10:46AM EDT93.500.050.000.04-0.04-44.44%3356.25%
MDT170825C000950002017-07-21 11:56PM EDT95.000.020.000.070.00-3366.80%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDT170825P000650002017-08-18 11:52PM EDT65.000.020.000.030.00-101089.06%
MDT170825P000720002017-08-22 6:39PM EDT72.000.020.000.060.00-9057.81%
MDT170825P000725002017-08-22 6:39PM EDT72.500.020.000.050.00-20053.91%
MDT170825P000740002017-08-18 11:52PM EDT74.000.060.000.070.00-34054.30%
MDT170825P000750002017-08-22 11:39AM EDT75.000.030.000.06-0.04-57.14%1446.88%
MDT170825P000770002017-08-22 3:45PM EDT77.000.010.000.05-0.03-75.00%1233.59%
MDT170825P000780002017-08-21 2:03PM EDT78.000.070.000.030.00-22225.00%
MDT170825P000785002017-08-22 2:16PM EDT78.500.010.000.03-0.05-83.33%12522.27%
MDT170825P000790002017-08-22 1:17PM EDT79.000.030.010.08-0.04-57.14%61224.02%
MDT170825P000800002017-08-22 3:33PM EDT80.000.060.040.08-0.06-50.00%22121117.19%
MDT170825P000810002017-08-22 3:35PM EDT81.000.180.160.21-0.05-21.74%51738114.75%
MDT170825P000820002017-08-22 3:50PM EDT82.000.520.530.60+0.08+18.18%35085313.77%
MDT170825P000825002017-08-22 3:58PM EDT82.500.880.830.95+0.30+51.72%23773014.41%
MDT170825P000830002017-08-22 3:41PM EDT83.001.261.211.40+0.47+59.49%9241,17016.90%
MDT170825P000835002017-08-22 3:44PM EDT83.501.671.661.75+0.68+68.69%23427210.55%
MDT170825P000840002017-08-22 2:05PM EDT84.002.252.152.36+0.96+74.42%2922822.36%
MDT170825P000845002017-08-21 3:46PM EDT84.501.472.442.890.00-126727.54%
MDT170825P000850002017-08-21 3:51PM EDT85.001.723.103.400.00-8311131.45%
MDT170825P000855002017-08-22 3:41PM EDT85.503.703.603.90+2.01+118.93%2434.77%
MDT170825P000860002017-08-18 2:16PM EDT86.002.662.562.89+0.65+32.34%2330.00%
MDT170825P000865002017-08-21 1:55PM EDT86.502.954.604.900.00-13441.02%
MDT170825P000870002017-08-22 11:41AM EDT87.005.205.155.40+2.59+99.23%1144.04%
MDT170825P000880002017-07-28 11:52PM EDT88.002.773.754.100.00-110.00%
MDT170825P000890002017-08-22 6:39PM EDT89.005.507.107.400.00-101055.66%
MDT170825P000900002017-08-02 9:30AM EDT90.006.616.606.850.00-110.00%