U.S. Markets open in 4 hrs 17 mins

Medtronic plc (MDT)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
88.79-0.36 (-0.40%)
At close: 4:00PM EDT
People also watch
ABTBSXSYKSTJJNJ
In The Money
Show:ListStraddle
CallsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDT170630C000815002017-06-22 1:09PM EDT81.508.006.209.955.47216.21%3030103.61%
MDT170630C000820002017-06-22 3:45PM EDT82.007.155.909.604.60180.39%212107.03%
MDT170630C000825002017-06-07 12:29PM EDT82.504.003.504.850.00-1190.00%
MDT170630C000830002017-06-02 11:45PM EDT83.002.332.803.550.00-110.00%
MDT170630C000835002017-06-07 12:29PM EDT83.504.344.105.000.00-1970.00%
MDT170630C000840002017-06-02 11:45PM EDT84.002.082.312.50-0.34-14.05%12450.00%
MDT170630C000845002017-06-20 10:21AM EDT84.505.003.156.900.00-59472.17%
MDT170630C000850002017-06-22 3:53PM EDT85.004.102.115.400.051.23%1370100.24%
MDT170630C000855002017-06-13 3:59PM EDT85.502.122.072.960.00-31390.00%
MDT170630C000860002017-06-15 3:40PM EDT86.001.962.152.360.00-82480.00%
MDT170630C000865002017-06-23 3:56PM EDT86.502.672.023.100.8950.00%110554.20%
MDT170630C000870002017-06-26 10:13AM EDT87.002.502.142.320.125.04%1635638.48%
MDT170630C000875002017-06-23 12:33PM EDT87.501.861.332.140.3321.57%1510143.95%
MDT170630C000880002017-06-26 10:11AM EDT88.001.461.271.42-0.06-3.95%209030.47%
MDT170630C000885002017-06-26 9:57AM EDT88.501.110.891.000.065.71%3618926.42%
MDT170630C000890002017-06-27 2:25PM EDT89.000.530.000.000.00-200.78%
MDT170630C000895002017-06-27 2:32PM EDT89.500.310.000.000.00-303.13%
MDT170630C000900002017-06-27 10:02AM EDT90.000.150.000.000.00-503.13%
MDT170630C000905002017-06-16 11:48PM EDT90.500.110.040.130.00-2020.41%
MDT170630C000910002017-06-23 3:50PM EDT91.000.070.050.12-0.02-22.22%5823.63%
MDT170630C000915002017-06-23 11:58PM EDT91.500.060.010.070.00-11023.63%
MDT170630C000920002017-06-27 2:27PM EDT92.000.010.000.000.00-1012.50%
PutsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDT170630P000725002017-06-02 11:45PM EDT72.500.150.000.040.00-101093.75%
MDT170630P000760002017-06-02 11:45PM EDT76.000.310.000.070.00-101980.47%
MDT170630P000775002017-06-22 5:51PM EDT77.500.010.000.030.00-606064.06%
MDT170630P000785002017-06-02 11:45PM EDT78.500.540.060.110.00-101076.17%
MDT170630P000795002017-06-02 11:45PM EDT79.500.160.090.140.00-5973.83%
MDT170630P000800002017-06-23 11:55AM EDT80.000.030.000.06-0.25-89.29%4855.47%
MDT170630P000805002017-06-02 11:45PM EDT80.500.220.130.190.00-5571.88%
MDT170630P000810002017-06-02 11:45PM EDT81.000.350.160.23-0.02-5.41%61271.48%
MDT170630P000815002017-06-16 2:55PM EDT81.500.040.000.06-0.40-90.91%2552.73%
MDT170630P000820002017-06-09 9:40AM EDT82.000.210.130.20-0.30-58.82%22561.52%
MDT170630P000825002017-06-23 11:55AM EDT82.500.060.000.030.00-45741.41%
MDT170630P000830002017-06-16 10:01AM EDT83.000.140.030.08-0.01-6.67%2012146.09%
MDT170630P000835002017-06-21 3:45PM EDT83.500.050.000.050.00-120538.87%
MDT170630P000840002017-06-16 10:01AM EDT84.000.180.060.12-0.28-60.87%2010843.16%
MDT170630P000845002017-06-22 10:19AM EDT84.500.050.010.07-0.22-81.48%320834.96%
MDT170630P000850002017-06-02 11:45PM EDT85.000.920.851.01-0.93-50.27%414075.00%
MDT170630P000855002017-06-23 11:19AM EDT85.500.050.010.07-0.37-88.10%27628.32%
MDT170630P000860002017-06-27 3:55PM EDT86.000.010.000.000.00-2012.50%
MDT170630P000865002017-06-27 10:14AM EDT86.500.090.000.000.00-4506.25%
MDT170630P000870002017-06-26 9:51AM EDT87.000.200.050.10-0.04-16.67%1522819.73%
MDT170630P000875002017-06-23 1:35PM EDT87.500.150.120.18-0.15-50.00%417319.58%
MDT170630P000880002017-06-27 9:30AM EDT88.000.170.000.000.00-1003.13%
MDT170630P000885002017-06-27 3:59PM EDT88.500.340.000.000.00-1301.56%
MDT170630P000890002017-06-27 3:59PM EDT89.000.560.000.000.00-2000.00%
MDT170630P000895002017-06-27 3:26PM EDT89.500.720.000.000.00-100.00%
MDT170630P000900002017-06-21 12:49PM EDT90.001.401.161.360.00-15017.29%
MDT170630P000905002017-06-26 5:30PM EDT90.501.371.341.510.00-100.00%
MDT170630P000910002017-06-16 11:48PM EDT91.003.852.513.500.00-1151.47%
MDT170630P000925002017-06-16 11:48PM EDT92.505.353.205.400.00-323257.81%