116.81-0.96 (-0.82%)
At close: 4:00PM EST
CallsforFebruary 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT210219C00045000 | 2020-10-29 2:55PM EST | 45.00 | 57.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MDT210219C00050000 | 2020-09-23 2:58PM EST | 50.00 | 53.21 | 61.20 | 61.75 | 0.00 | - | 3 | 1 | 0.00% |
| MDT210219C00060000 | 2020-09-23 2:58PM EST | 60.00 | 43.22 | 51.20 | 51.85 | 0.00 | - | 2 | 0 | 0.00% |
| MDT210219C00070000 | 2020-09-30 1:43PM EST | 70.00 | 34.70 | 30.25 | 32.25 | 0.00 | - | 2 | 2 | 0.00% |
| MDT210219C00075000 | 2020-10-26 2:31PM EST | 75.00 | 32.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDT210219C00080000 | 2020-09-18 10:02AM EST | 80.00 | 28.20 | 30.40 | 31.05 | 0.00 | - | 2 | 6 | 0.00% |
| MDT210219C00082500 | 2020-07-10 8:43AM EST | 82.50 | 12.92 | 19.30 | 20.05 | 0.00 | - | 1 | 1 | 0.00% |
| MDT210219C00085000 | 2020-07-08 12:05PM EST | 85.00 | 12.31 | 17.25 | 18.20 | 0.00 | - | - | 0 | 0.00% |
| MDT210219C00087500 | 2020-09-24 11:52AM EST | 87.50 | 16.63 | 24.45 | 25.35 | 0.00 | - | 161 | 167 | 0.00% |
| MDT210219C00090000 | 2020-10-28 10:08AM EST | 90.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDT210219C00092500 | 2020-11-06 11:04AM EST | 92.50 | 22.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDT210219C00095000 | 2020-10-19 12:16PM EST | 95.00 | 19.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDT210219C00097500 | 2020-10-30 1:03PM EST | 97.50 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDT210219C00100000 | 2020-11-04 12:00PM EST | 100.00 | 16.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDT210219C00105000 | 2020-11-09 11:01AM EST | 105.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDT210219C00110000 | 2020-11-10 10:42AM EST | 110.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MDT210219C00115000 | 2020-11-10 3:08PM EST | 115.00 | 5.68 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MDT210219C00120000 | 2020-11-10 12:19PM EST | 120.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MDT210219C00125000 | 2020-11-09 2:42PM EST | 125.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MDT210219C00130000 | 2020-11-09 3:50PM EST | 130.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MDT210219C00135000 | 2020-11-09 1:35PM EST | 135.00 | 0.68 | 0.37 | 0.75 | +0.16 | +30.77% | 28 | 41 | 38.16% |
| MDT210219C00140000 | 2020-10-16 2:11PM EST | 140.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDT210219C00145000 | 2020-09-09 8:54AM EST | 145.00 | 0.23 | 0.16 | 0.27 | 0.00 | - | - | 1 | 40.77% |
| MDT210219C00150000 | 2020-09-28 2:44PM EST | 150.00 | 0.19 | 0.00 | 0.13 | 0.00 | - | 3 | 8 | 40.53% |
| MDT210219C00155000 | 2020-08-31 8:30AM EST | 155.00 | 0.09 | 0.00 | 0.22 | 0.00 | - | 13 | 18 | 48.73% |
| MDT210219C00160000 | 2020-10-23 8:51AM EST | 160.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
PutsforFebruary 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT210219P00045000 | 2020-09-16 12:24PM EST | 45.00 | 0.04 | 0.01 | 0.12 | 0.00 | - | 6 | 2,000 | 127.73% |
| MDT210219P00047500 | 2020-07-29 9:59AM EST | 47.50 | 0.33 | 0.00 | 0.22 | 0.00 | - | 1 | 5 | 128.91% |
| MDT210219P00050000 | 2020-09-30 11:56AM EST | 50.00 | 0.08 | 0.00 | 0.23 | 0.00 | - | 1 | 1 | 122.85% |
| MDT210219P00055000 | 2020-07-15 9:32AM EST | 55.00 | 0.75 | 0.15 | 0.67 | 0.00 | - | 1 | 1 | 133.79% |
| MDT210219P00060000 | 2020-11-04 12:01PM EST | 60.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MDT210219P00065000 | 2020-11-04 12:01PM EST | 65.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MDT210219P00070000 | 2020-11-02 9:49AM EST | 70.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MDT210219P00075000 | 2020-11-03 1:05PM EST | 75.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| MDT210219P00080000 | 2020-11-09 2:02PM EST | 80.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDT210219P00082500 | 2020-09-30 9:17AM EST | 82.50 | 1.61 | 2.08 | 2.50 | 0.00 | - | 3 | 375 | 106.30% |
| MDT210219P00085000 | 2020-11-10 9:46AM EST | 85.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MDT210219P00087500 | 2020-11-09 9:30AM EST | 87.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDT210219P00090000 | 2020-11-03 2:57PM EST | 90.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MDT210219P00092500 | 2020-10-29 12:32PM EST | 92.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDT210219P00095000 | 2020-11-09 12:07PM EST | 95.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MDT210219P00097500 | 2020-11-06 9:39AM EST | 97.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDT210219P00100000 | 2020-11-10 9:30AM EST | 100.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MDT210219P00105000 | 2020-11-10 10:45AM EST | 105.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| MDT210219P00110000 | 2020-11-10 3:42PM EST | 110.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 6.25% |
| MDT210219P00115000 | 2020-11-10 10:15AM EST | 115.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 1.56% |
| MDT210219P00120000 | 2020-11-09 9:47AM EST | 120.00 | 9.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MDT210219P00125000 | 2020-11-09 9:47AM EST | 125.00 | 13.32 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| MDT210219P00130000 | 2020-08-27 12:04PM EST | 130.00 | 25.27 | 27.80 | 28.60 | 0.00 | - | - | 1 | 140.63% |
| MDT210219P00150000 | 2020-11-04 10:54AM EST | 150.00 | 46.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
