MDT - Medtronic plc

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDT171027C000700002017-10-20 9:48AM EDT70.008.648.1510.05-3.36-28.00%1190.63%
MDT171027C000715002017-10-13 11:48PM EDT71.506.206.658.050.00-101068.65%
MDT171027C000745002017-09-29 11:54PM EDT74.503.453.803.950.00-141428.61%
MDT171027C000750002017-09-29 11:54PM EDT75.003.403.203.600.00-5533.20%
MDT171027C000760002017-10-18 3:13PM EDT76.002.852.332.480.00-2121.19%
MDT171027C000765002017-10-09 2:54PM EDT76.501.551.862.120.00-352723.29%
MDT171027C000770002017-10-13 2:07PM EDT77.001.691.411.620.00-43119.43%
MDT171027C000775002017-10-13 9:45AM EDT77.501.021.021.190.00-16017.33%
MDT171027C000780002017-10-20 3:26PM EDT78.000.710.660.80-0.35-33.02%51115.38%
MDT171027C000785002017-10-20 3:09PM EDT78.500.450.410.51-0.31-40.79%297814.60%
MDT171027C000790002017-10-20 12:49PM EDT79.000.260.210.30-0.16-38.10%29114.16%
MDT171027C000795002017-10-20 3:52PM EDT79.500.120.110.18-0.25-67.57%634414.55%
MDT171027C000800002017-10-20 3:33PM EDT80.000.060.040.07-0.10-62.50%412413.28%
MDT171027C000805002017-10-19 9:32AM EDT80.500.150.020.050.00-15814.65%
MDT171027C000810002017-10-17 10:05AM EDT81.000.050.000.040.00-28716.41%
MDT171027C000815002017-10-06 11:14AM EDT81.500.320.360.40+0.11+52.38%1241235.99%
MDT171027C000820002017-10-11 3:15PM EDT82.000.080.030.070.00-778923.63%
MDT171027C000825002017-10-11 12:31PM EDT82.500.040.010.050.00-28431424.22%
MDT171027C000830002017-10-09 9:32AM EDT83.000.050.000.080.00-12,33029.20%
MDT171027C000835002017-09-25 10:18AM EDT83.500.150.030.070.00-425030.66%
MDT171027C000840002017-09-18 2:00PM EDT84.000.600.090.150.00-131738.97%
MDT171027C000845002017-10-02 10:57AM EDT84.500.030.020.050.00-27033.01%
MDT171027C000850002017-09-22 11:46PM EDT85.000.350.040.100.00-5540.04%
MDT171027C000855002017-09-22 11:46PM EDT85.500.250.020.080.00-333340.43%
PutsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDT171027P000700002017-10-06 11:44PM EDT70.000.050.010.050.00-20421046.48%
MDT171027P000720002017-10-13 11:48PM EDT72.000.080.030.060.00-121237.89%
MDT171027P000730002017-10-18 11:50AM EDT73.000.020.000.110.00-43537.11%
MDT171027P000735002017-10-09 2:42PM EDT73.500.210.070.100.00-52133.59%
MDT171027P000740002017-10-09 2:53PM EDT74.000.250.090.120.00-21632.23%
MDT171027P000745002017-10-16 10:37AM EDT74.500.110.100.18-0.10-47.62%131632.72%
MDT171027P000750002017-10-20 2:37PM EDT75.000.030.020.06-0.18-85.71%3311622.27%
MDT171027P000755002017-10-16 1:44PM EDT75.500.170.180.27-0.28-62.22%61230.18%
MDT171027P000760002017-10-20 2:33PM EDT76.000.070.060.10-0.05-41.67%335319.24%
MDT171027P000765002017-10-20 12:36PM EDT76.500.110.090.14-0.16-59.26%17817.97%
MDT171027P000770002017-10-20 2:48PM EDT77.000.170.150.200.00-125016.80%
MDT171027P000775002017-10-20 3:49PM EDT77.500.280.190.320.00-1,0081,10316.46%
MDT171027P000780002017-10-20 3:35PM EDT78.000.450.370.45+0.04+9.76%252315.14%
MDT171027P000785002017-10-19 12:16PM EDT78.500.530.600.680.00-27814.89%
MDT171027P000790002017-10-18 3:40PM EDT79.000.800.881.030.00-33916.07%
MDT171027P000795002017-10-20 11:15AM EDT79.501.251.251.46+0.17+15.74%61118.36%
MDT171027P000800002017-10-18 10:49AM EDT80.001.991.641.940.00-11821.49%
MDT171027P000805002017-10-19 2:39PM EDT80.501.982.092.390.00-152723.15%
MDT171027P000810002017-10-17 10:05AM EDT81.003.022.562.960.00-26029.05%
MDT171027P000815002017-10-05 11:18AM EDT81.502.203.103.350.00-12627.74%
MDT171027P000820002017-09-19 10:08AM EDT82.001.463.504.000.00-2237.01%
MDT171027P000830002017-10-17 3:55PM EDT83.005.014.504.900.00-161838.67%