U.S. Markets closed

Medtronic plc (MDT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
116.81-0.96 (-0.82%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforFebruary 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDT210219C000450002020-10-29 2:55PM EST45.0057.000.000.000.00--00.00%
MDT210219C000500002020-09-23 2:58PM EST50.0053.2161.2061.750.00-310.00%
MDT210219C000600002020-09-23 2:58PM EST60.0043.2251.2051.850.00-200.00%
MDT210219C000700002020-09-30 1:43PM EST70.0034.7030.2532.250.00-220.00%
MDT210219C000750002020-10-26 2:31PM EST75.0032.850.000.000.00-200.00%
MDT210219C000800002020-09-18 10:02AM EST80.0028.2030.4031.050.00-260.00%
MDT210219C000825002020-07-10 8:43AM EST82.5012.9219.3020.050.00-110.00%
MDT210219C000850002020-07-08 12:05PM EST85.0012.3117.2518.200.00--00.00%
MDT210219C000875002020-09-24 11:52AM EST87.5016.6324.4525.350.00-1611670.00%
MDT210219C000900002020-10-28 10:08AM EST90.0026.000.000.000.00-200.00%
MDT210219C000925002020-11-06 11:04AM EST92.5022.870.000.000.00-200.00%
MDT210219C000950002020-10-19 12:16PM EST95.0019.940.000.000.00-100.00%
MDT210219C000975002020-10-30 1:03PM EST97.508.750.000.000.00-100.00%
MDT210219C001000002020-11-04 12:00PM EST100.0016.340.000.000.00-100.00%
MDT210219C001050002020-11-09 11:01AM EST105.0010.800.000.000.00-100.00%
MDT210219C001100002020-11-10 10:42AM EST110.007.400.000.000.00-1000.00%
MDT210219C001150002020-11-10 3:08PM EST115.005.680.000.000.00-1000.00%
MDT210219C001200002020-11-10 12:19PM EST120.003.400.000.000.00-1003.13%
MDT210219C001250002020-11-09 2:42PM EST125.001.610.000.000.00-406.25%
MDT210219C001300002020-11-09 3:50PM EST130.001.010.000.000.00-706.25%
MDT210219C001350002020-11-09 1:35PM EST135.000.680.370.75+0.16+30.77%284138.16%
MDT210219C001400002020-10-16 2:11PM EST140.000.270.000.000.00-1012.50%
MDT210219C001450002020-09-09 8:54AM EST145.000.230.160.270.00--140.77%
MDT210219C001500002020-09-28 2:44PM EST150.000.190.000.130.00-3840.53%
MDT210219C001550002020-08-31 8:30AM EST155.000.090.000.220.00-131848.73%
MDT210219C001600002020-10-23 8:51AM EST160.000.080.000.000.00-1025.00%
PutsforFebruary 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDT210219P000450002020-09-16 12:24PM EST45.000.040.010.120.00-62,000127.73%
MDT210219P000475002020-07-29 9:59AM EST47.500.330.000.220.00-15128.91%
MDT210219P000500002020-09-30 11:56AM EST50.000.080.000.230.00-11122.85%
MDT210219P000550002020-07-15 9:32AM EST55.000.750.150.670.00-11133.79%
MDT210219P000600002020-11-04 12:01PM EST60.000.140.000.000.00-1050.00%
MDT210219P000650002020-11-04 12:01PM EST65.000.190.000.000.00-1050.00%
MDT210219P000700002020-11-02 9:49AM EST70.000.580.000.000.00-6025.00%
MDT210219P000750002020-11-03 1:05PM EST75.000.640.000.000.00-15025.00%
MDT210219P000800002020-11-09 2:02PM EST80.000.250.000.000.00-1025.00%
MDT210219P000825002020-09-30 9:17AM EST82.501.612.082.500.00-3375106.30%
MDT210219P000850002020-11-10 9:46AM EST85.000.500.000.000.00-3025.00%
MDT210219P000875002020-11-09 9:30AM EST87.500.670.000.000.00-1025.00%
MDT210219P000900002020-11-03 2:57PM EST90.002.290.000.000.00-5025.00%
MDT210219P000925002020-10-29 12:32PM EST92.503.850.000.000.00-1012.50%
MDT210219P000950002020-11-09 12:07PM EST95.001.190.000.000.00-2012.50%
MDT210219P000975002020-11-06 9:39AM EST97.503.750.000.000.00-1012.50%
MDT210219P001000002020-11-10 9:30AM EST100.001.900.000.000.00-3012.50%
MDT210219P001050002020-11-10 10:45AM EST105.003.100.000.000.00-2506.25%
MDT210219P001100002020-11-10 3:42PM EST110.004.500.000.000.00-12106.25%
MDT210219P001150002020-11-10 10:15AM EST115.007.050.000.000.00-16701.56%
MDT210219P001200002020-11-09 9:47AM EST120.009.710.000.000.00--00.00%
MDT210219P001250002020-11-09 9:47AM EST125.0013.320.000.000.00-5000.00%
MDT210219P001300002020-08-27 12:04PM EST130.0025.2727.8028.600.00--1140.63%
MDT210219P001500002020-11-04 10:54AM EST150.0046.400.000.000.00--00.00%