MDT - Medtronic plc

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDT181026C000900002018-10-16 2:48PM EDT90.007.164.855.500.00-11054.54%
MDT181026C000920002018-10-16 2:48PM EDT92.002.843.303.500.00-132.39%212046.88%
MDT181026C000925002018-10-15 9:56AM EDT92.502.051.962.040.00-11022.97%
MDT181026C000930002018-10-19 11:51PM EDT93.001.711.611.680.00-5022.27%
MDT181026C000935002018-10-19 2:21PM EDT93.501.321.281.35-2.96-69.16%274721.56%
MDT181026C000940002018-10-19 3:57PM EDT94.001.031.001.06-1.00-49.26%694221.00%
MDT181026C000945002018-10-19 3:45PM EDT94.500.860.750.81-0.50-36.76%705420.51%
MDT181026C000950002018-10-19 3:51PM EDT95.000.640.550.60-0.79-55.24%526520.02%
MDT181026C000955002018-10-19 3:43PM EDT95.500.450.380.43-0.64-58.72%8417519.63%
MDT181026C000960002018-10-19 3:08PM EDT96.000.320.260.31-0.57-64.04%1311419.58%
MDT181026C000965002018-10-19 2:23PM EDT96.500.230.170.23-0.66-74.16%478819.92%
MDT181026C000970002018-10-19 3:32PM EDT97.000.170.110.17-0.53-75.71%1497120.31%
MDT181026C000975002018-10-19 2:06PM EDT97.500.120.060.12-0.58-82.86%136420.41%
MDT181026C000980002018-10-19 10:15AM EDT98.000.180.040.08-0.14-43.75%125020.41%
MDT181026C000985002018-10-19 12:31PM EDT98.500.040.000.06-0.18-81.82%16820.90%
MDT181026C000990002018-10-19 12:39PM EDT99.000.040.000.05-0.08-66.67%736621.88%
MDT181026C000995002018-10-16 2:48PM EDT99.500.110.120.200.00-230.00%4030632.13%
MDT181026C001000002018-10-17 3:58PM EDT100.000.210.000.060.00-932126.17%
MDT181026C001010002018-10-19 2:06PM EDT101.000.020.000.06-0.04-66.67%16829.49%
MDT181026C001020002018-10-16 2:48PM EDT102.000.050.000.100.00-820.00%39635.94%
MDT181026C001030002018-10-16 2:48PM EDT103.000.020.060.060.00-750.00%22935.74%
MDT181026C001040002018-10-16 2:48PM EDT104.000.100.100.030.00-101034.77%
MDT181026C001060002018-10-16 2:48PM EDT106.000.070.000.030.00-4440.23%
PutsforOctober 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDT181026P000885002018-10-19 1:25PM EDT88.500.100.080.13-0.09-47.37%22130.08%
MDT181026P000895002018-10-16 2:48PM EDT89.500.420.280.350.00-8034.33%
MDT181026P000900002018-10-19 11:52PM EDT90.000.160.160.210.00-2226.81%
MDT181026P000910002018-10-17 2:54PM EDT91.000.090.270.310.00-64925.00%
MDT181026P000920002018-10-19 12:34PM EDT92.000.450.430.48+0.26+136.84%335223.58%
MDT181026P000925002018-10-19 2:20PM EDT92.500.630.530.59+0.30+90.91%161422.75%
MDT181026P000930002018-10-19 3:51PM EDT93.000.650.670.73+0.43+195.45%518822.07%
MDT181026P000935002018-10-19 3:43PM EDT93.500.840.840.90+0.22+35.48%5140121.36%
MDT181026P000940002018-10-19 3:23PM EDT94.001.041.051.12+0.50+92.59%1832521.00%
MDT181026P000945002018-10-19 3:57PM EDT94.501.291.301.37+0.33+34.38%7421320.51%
MDT181026P000950002018-10-19 2:20PM EDT95.001.751.601.67+0.57+48.31%5613320.26%
MDT181026P000955002018-10-19 12:37PM EDT95.501.901.932.02+0.64+50.79%338320.31%
MDT181026P000960002018-10-19 1:31PM EDT96.001.872.312.41+0.34+22.22%59520.61%
MDT181026P000965002018-10-18 2:39PM EDT96.501.662.722.840.00-4210921.39%
MDT181026P000970002018-10-18 2:28PM EDT97.001.993.153.300.00-2511022.66%
MDT181026P000975002018-10-18 9:37AM EDT97.501.383.553.750.00-109423.29%
MDT181026P000980002018-10-16 2:49PM EDT98.003.303.203.900.00+64.85%20370.00%
MDT181026P000985002018-10-16 2:49PM EDT98.504.004.404.500.00+27.50%5930.00%
MDT181026P000990002018-10-16 2:49PM EDT99.003.044.204.950.00+23.03%61360.00%
MDT181026P000995002018-10-16 2:49PM EDT99.501.494.755.200.00-1061070.00%
MDT181026P001000002018-10-16 2:48PM EDT100.004.605.105.650.00+42.61%1450.00%