MDT - Medtronic plc

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDT190215C000700002018-12-21 3:30PM EST70.0018.8316.8518.000.00-2165.04%
MDT190215C000750002019-01-09 2:55PM EST75.0010.3812.2012.850.00-112145.95%
MDT190215C000775002019-01-18 12:15PM EST77.509.709.6510.40-0.17-1.72%22039.58%
MDT190215C000800002019-01-18 10:29AM EST80.006.907.507.85-0.96-12.21%36131.03%
MDT190215C000825002019-01-18 10:34AM EST82.505.005.255.55-0.48-8.76%221326.42%
MDT190215C000850002019-01-18 2:24PM EST85.003.303.203.40-0.23-6.52%161,05921.90%
MDT190215C000875002019-01-18 3:59PM EST87.501.641.631.76-0.34-17.17%1,2792,35319.59%
MDT190215C000900002019-01-18 3:50PM EST90.000.550.600.67-0.31-36.05%2562,27517.55%
MDT190215C000925002019-01-18 12:58PM EST92.500.200.190.24-0.10-33.33%101,41217.68%
MDT190215C000950002019-01-18 3:45PM EST95.000.060.060.08-0.03-33.33%512,67618.16%
MDT190215C000975002019-01-18 3:03PM EST97.500.020.010.04-0.03-60.00%202,59720.12%
MDT190215C001000002019-01-18 2:12PM EST100.000.050.000.03+0.03+150.00%53,14722.85%
MDT190215C001050002019-01-17 2:58PM EST105.000.030.000.030.00-201,18329.69%
MDT190215C001100002018-12-04 9:50AM EST110.000.130.000.030.00-1531836.13%
MDT190215C001150002018-08-28 1:55PM EST115.000.130.000.030.00-106541.99%
MDT190215C001200002018-12-24 9:32AM EST120.000.020.000.030.00-12547.66%
PutsforFebruary 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDT190215P000500002018-11-28 11:41AM EST50.000.020.000.030.00-363676.56%
MDT190215P000550002019-01-08 10:50AM EST55.000.050.000.010.00-2257.81%
MDT190215P000650002019-01-18 3:03PM EST65.000.020.000.03-0.04-66.67%14146.09%
MDT190215P000700002019-01-18 10:06AM EST70.000.020.000.05-0.04-66.67%17438.28%
MDT190215P000750002019-01-18 2:21PM EST75.000.090.060.11-0.01-10.00%31,46331.74%
MDT190215P000775002019-01-18 3:31PM EST77.500.150.080.14+0.01+7.14%21248727.25%
MDT190215P000800002019-01-18 12:56PM EST80.000.220.190.25-0.02-8.33%121,07324.56%
MDT190215P000825002019-01-18 2:53PM EST82.500.490.380.44+0.03+6.52%161,84221.51%
MDT190215P000850002019-01-18 3:29PM EST85.000.990.800.87+0.09+10.00%3042,03319.14%
MDT190215P000875002019-01-18 3:16PM EST87.502.021.611.75+0.27+15.43%2361,69317.38%
MDT190215P000900002019-01-18 3:57PM EST90.003.353.103.30+0.60+21.82%651,86416.65%
MDT190215P000925002019-01-17 3:00PM EST92.504.955.255.500.00-511,07518.90%
MDT190215P000950002019-01-17 11:25AM EST95.007.557.358.300.00-422230.40%
MDT190215P000975002019-01-18 3:43PM EST97.5010.589.9510.45-2.34-18.11%48628.57%
MDT190215P001000002019-01-14 2:54PM EST100.0015.3212.4513.100.00-111137.40%
MDT190215P001050002019-01-14 2:54PM EST105.0020.3417.4018.100.00-122046.88%
MDT190215P001200002018-11-29 1:48PM EST120.0023.5032.4533.000.00-26066.89%