U.S. Markets closed

Medtronic plc (MDT)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
89.20+0.11 (+0.12%)
At close: 4:02PM 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%303059.38%
MDT170630C000820002017-06-22 3:45PM EDT82.007.155.909.604.60180.39%21263.77%
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 EDT84.505.003.156.900.00-59493.07%
MDT170630C000850002017-06-22 3:53PM EDT85.004.102.115.400.051.23%137063.23%
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%110529.79%
MDT170630C000870002017-06-22 1:00PM EDT87.002.382.092.720.031.28%1034629.79%
MDT170630C000875002017-06-23 12:33PM EDT87.501.861.332.140.3321.57%1510124.02%
MDT170630C000880002017-06-23 1:31PM EDT88.001.521.181.58-0.22-12.64%68518.70%
MDT170630C000885002017-06-23 1:59PM EDT88.501.051.011.09-0.02-1.87%618315.04%
MDT170630C000890002017-06-23 3:40PM EDT89.000.680.680.75-0.14-17.07%66514.16%
MDT170630C000895002017-06-23 3:10PM EDT89.500.400.430.49-0.15-27.27%53413.77%
MDT170630C000900002017-06-23 1:58PM EDT90.000.280.240.30-0.19-40.43%8828313.53%
MDT170630C000905002017-06-16 11:48PM EDT90.500.110.040.130.00-2012.01%
MDT170630C000910002017-06-23 3:50PM EDT91.000.070.050.12-0.02-22.22%5814.45%
MDT170630C000915002017-06-23 11:58PM EDT91.500.060.010.070.00-11014.75%
MDT170630C000920002017-06-22 5:51PM EDT92.000.070.010.070.00-1016.99%
PutsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDT170630P000725002017-06-02 11:45PM EDT72.500.150.000.040.00-101067.97%
MDT170630P000760002017-06-02 11:45PM EDT76.000.310.000.070.00-101958.20%
MDT170630P000775002017-06-22 5:51PM EDT77.500.010.000.030.00-606050.78%
MDT170630P000785002017-06-02 11:45PM EDT78.500.540.060.110.00-101055.47%
MDT170630P000795002017-06-02 11:45PM EDT79.500.160.090.140.00-5953.91%
MDT170630P000800002017-06-23 11:55AM EDT80.000.030.000.06-0.25-89.29%4845.51%
MDT170630P000805002017-06-02 11:45PM EDT80.500.220.130.190.00-5552.64%
MDT170630P000810002017-06-02 11:45PM EDT81.000.350.160.23-0.02-5.41%61252.54%
MDT170630P000815002017-06-16 2:55PM EDT81.500.040.000.06-0.40-90.91%2539.06%
MDT170630P000820002017-06-09 9:40AM EDT82.000.210.130.20-0.30-58.82%22547.56%
MDT170630P000825002017-06-23 11:55AM EDT82.500.060.000.030.00-45730.86%
MDT170630P000830002017-06-16 10:01AM EDT83.000.140.030.08-0.01-6.67%2012134.28%
MDT170630P000835002017-06-21 3:45PM EDT83.500.050.000.050.00-120529.10%
MDT170630P000840002017-06-16 10:01AM EDT84.000.180.060.12-0.28-60.87%2010832.42%
MDT170630P000845002017-06-22 10:19AM EDT84.500.050.010.07-0.22-81.48%320826.56%
MDT170630P000850002017-06-02 11:45PM EDT85.000.920.851.01-0.93-50.27%414055.81%
MDT170630P000855002017-06-23 11:19AM EDT85.500.050.010.07-0.37-88.10%27621.88%
MDT170630P000860002017-06-15 10:39AM EDT86.000.500.210.290.00-55629.35%
MDT170630P000865002017-06-20 11:26AM EDT86.500.140.080.180.00-4521922.27%
MDT170630P000870002017-06-19 12:14PM EDT87.000.240.180.26-0.19-44.19%422822.12%
MDT170630P000875002017-06-23 1:35PM EDT87.500.150.120.18-0.15-50.00%417316.36%
MDT170630P000880002017-06-23 10:54AM EDT88.000.270.200.25-0.03-10.00%144915.24%
MDT170630P000885002017-06-23 3:54PM EDT88.500.340.300.37-0.08-19.05%161414.55%
MDT170630P000890002017-06-23 1:53PM EDT89.000.500.470.54-0.07-12.28%43113.92%
MDT170630P000895002017-06-23 2:30PM EDT89.500.800.700.79-0.06-6.98%102313.77%
MDT170630P000900002017-06-21 12:49PM EDT90.001.401.161.360.00-15019.73%
MDT170630P000910002017-06-16 11:48PM EDT91.003.852.513.500.00-1154.20%
MDT170630P000925002017-06-16 11:48PM EDT92.505.353.205.400.00-323275.49%