MDT - Medtronic plc

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 24, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDT190524C000835002019-05-22 10:01AM EDT83.505.000.000.000.00-200.00%
MDT190524C000840002019-04-22 3:00PM EDT84.002.335.105.650.00--70.00%
MDT190524C000845002019-05-09 3:55PM EDT84.506.500.000.000.00-100.00%
MDT190524C000880002019-05-23 3:53PM EDT88.003.600.000.000.00-4500.00%
MDT190524C000895002019-05-23 3:57PM EDT89.502.250.000.000.00-14600.00%
MDT190524C000900002019-05-23 3:52PM EDT90.001.700.000.000.00-13900.00%
MDT190524C000905002019-05-23 2:48PM EDT90.500.840.000.000.00-5600.00%
MDT190524C000910002019-05-23 3:59PM EDT91.000.960.000.000.00-30400.00%
MDT190524C000915002019-05-23 3:59PM EDT91.500.630.000.000.00-48200.00%
MDT190524C000925002019-05-23 3:39PM EDT92.500.160.000.000.00-10706.25%
MDT190524C000935002019-05-23 3:42PM EDT93.500.080.000.000.00-17012.50%
MDT190524C000945002019-05-23 11:15AM EDT94.500.030.000.000.00-2012.50%
MDT190524C000955002019-05-22 3:56PM EDT95.500.050.000.000.00-1025.00%
MDT190524C000960002019-05-22 3:59PM EDT96.000.160.000.000.00-1025.00%
PutsforMay 24, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDT190524P000780002019-05-23 9:31AM EDT78.000.020.000.000.00-5050.00%
MDT190524P000810002019-05-23 2:20PM EDT81.000.030.000.000.00-29050.00%
MDT190524P000850002019-05-23 1:58PM EDT85.000.020.000.000.00-53025.00%
MDT190524P000865002019-05-23 3:36PM EDT86.500.020.000.000.00-14025.00%
MDT190524P000880002019-05-23 3:37PM EDT88.000.050.000.000.00-91025.00%
MDT190524P000885002019-05-23 3:36PM EDT88.500.080.000.000.00-237012.50%
MDT190524P000895002019-05-23 11:54AM EDT89.500.330.000.000.00-4012.50%
MDT190524P000925002019-05-23 11:46AM EDT92.501.910.000.000.00-300.00%
MDT190524P000935002019-05-07 2:42PM EDT93.504.800.000.000.00-4100.00%
MDT190524P000955002019-05-07 2:42PM EDT95.506.350.000.000.00--00.00%