MDT - Medtronic plc

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 15, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDT180615C000475002018-01-08 1:00PM EDT47.5038.0535.8040.500.00-22205.66%
MDT180615C000500002018-05-07 10:54AM EDT50.0034.0333.3037.800.00-22184.57%
MDT180615C000600002018-03-01 3:15PM EDT60.0018.6917.0019.400.00-3510.00%
MDT180615C000700002018-05-23 2:08PM EDT70.0016.1014.6518.400.00-431354.00%
MDT180615C000725002018-05-01 1:26PM EDT72.508.628.459.350.00-2220.00%
MDT180615C000750002018-05-15 1:38PM EDT75.009.508.3511.200.00-3025930.00%
MDT180615C000775002018-05-25 3:41PM EDT77.508.887.2010.75+0.73+8.96%153666.60%
MDT180615C000800002018-05-25 10:05AM EDT80.006.506.506.65-0.70-9.72%34,07427.74%
MDT180615C000810002018-05-25 11:46PM EDT81.005.405.555.750.00-2026.61%
MDT180615C000815002018-05-25 11:46PM EDT81.505.355.105.250.00-114524.85%
MDT180615C000825002018-05-25 3:20PM EDT82.504.254.254.35-0.70-14.14%384,10823.10%
MDT180615C000835002018-05-25 11:46PM EDT83.503.233.403.550.00-24622.36%
MDT180615C000840002018-05-25 11:46PM EDT84.003.303.003.100.00-317220.97%
MDT180615C000845002018-05-25 11:46PM EDT84.502.512.652.730.00-510620.53%
MDT180615C000850002018-05-25 3:54PM EDT85.002.302.312.36-0.72-23.84%1127,38119.87%
MDT180615C000855002018-05-25 11:46PM EDT85.501.931.972.020.00-863619.31%
MDT180615C000860002018-05-25 11:46PM EDT86.001.641.661.690.00-1478218.63%
MDT180615C000865002018-05-25 11:46PM EDT86.501.371.381.430.00-311,12118.48%
MDT180615C000870002018-05-25 11:46PM EDT87.001.061.111.180.00-8325118.14%
MDT180615C000875002018-05-25 3:37PM EDT87.500.900.920.96-0.61-40.40%8420,91117.85%
MDT180615C000880002018-05-25 11:46PM EDT88.000.680.720.770.00-115317.58%
MDT180615C000885002018-05-25 11:46PM EDT88.500.900.570.610.00-6816217.36%
MDT180615C000890002018-05-25 11:46PM EDT89.000.470.440.480.00-74017.24%
MDT180615C000895002018-05-25 11:46PM EDT89.500.600.320.370.00-123217.09%
MDT180615C000900002018-05-25 11:02AM EDT90.000.300.230.29-0.05-14.29%32,96617.14%
MDT180615C000910002018-05-25 11:46PM EDT91.000.270.120.170.00-3317.14%
MDT180615C000920002018-05-25 11:46PM EDT92.000.150.060.120.00-11118.07%
MDT180615C000925002018-05-24 2:44PM EDT92.500.120.040.080.00-189817.68%
MDT180615C000940002018-05-25 11:46PM EDT94.000.040.000.050.00-425319.14%
MDT180615C000950002018-05-25 9:33AM EDT95.000.050.000.04-0.01-16.67%11,20920.31%
MDT180615C000975002018-02-05 3:47PM EDT97.500.270.000.120.00-26229.88%
MDT180615C001000002018-05-14 10:33AM EDT100.000.050.000.07+0.03+150.00%117231.64%
MDT180615C001050002018-02-05 3:47PM EDT105.000.110.000.500.00-121550.29%
MDT180615C001100002018-01-30 3:15PM EDT110.000.100.020.120.00-2622552.05%
MDT180615C001150002018-05-10 10:37AM EDT115.000.050.000.050.00-150152.73%
MDT180615C001200002018-05-24 1:30PM EDT120.000.010.000.050.00-11954.69%
PutsforJune 15, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDT180615P000425002018-03-08 1:17PM EDT42.500.040.000.080.00-1063120.31%
MDT180615P000450002018-04-11 12:46PM EDT45.000.040.000.040.00-245103.13%
MDT180615P000500002017-06-19 2:34PM EDT50.000.600.460.74-0.01-1.64%10117146.97%
MDT180615P000550002018-04-16 10:09AM EDT55.000.050.030.080.00-47682.81%
MDT180615P000600002018-05-07 12:22PM EDT60.000.030.000.070.00-1013164.45%
MDT180615P000650002018-05-23 3:19PM EDT65.000.030.000.030.00-13,92350.78%
MDT180615P000700002018-05-25 9:33AM EDT70.000.060.000.09+0.04+200.00%187545.51%
MDT180615P000725002018-05-24 10:36AM EDT72.500.050.020.100.00-3752,18939.75%
MDT180615P000750002018-05-25 3:29PM EDT75.000.060.050.08+0.01+20.00%171,75231.84%
MDT180615P000770002018-05-25 11:47PM EDT77.000.260.070.100.00-3527.93%
MDT180615P000775002018-05-25 11:06AM EDT77.500.110.080.11+0.02+22.22%24,97127.15%
MDT180615P000780002018-05-25 11:47PM EDT78.000.350.090.120.00-101026.37%
MDT180615P000790002018-05-25 11:47PM EDT79.000.410.120.160.00-5525.20%
MDT180615P000795002018-05-25 11:47PM EDT79.500.160.140.180.00-1124.51%
MDT180615P000800002018-05-25 3:41PM EDT80.000.190.170.19+0.04+26.67%82,23123.39%
MDT180615P000805002018-05-25 11:47PM EDT80.500.530.190.230.00-2223.10%
MDT180615P000810002018-05-25 11:47PM EDT81.000.220.240.270.00-101322.56%
MDT180615P000815002018-05-25 11:47PM EDT81.500.250.280.310.00-1021.92%
MDT180615P000820002018-05-25 11:47PM EDT82.000.340.330.360.00-11321.34%
MDT180615P000825002018-05-25 3:29PM EDT82.500.430.380.42+0.10+30.30%233,88620.80%
MDT180615P000830002018-05-25 11:47PM EDT83.000.550.460.520.00-61620.73%
MDT180615P000835002018-05-25 11:47PM EDT83.500.470.550.590.00-185619.92%
MDT180615P000840002018-05-25 11:47PM EDT84.000.550.660.690.00-113619.41%
MDT180615P000845002018-05-25 11:47PM EDT84.500.680.780.830.00-852519.19%
MDT180615P000850002018-05-25 3:40PM EDT85.000.980.920.98+0.21+27.27%1392,52218.85%
MDT180615P000855002018-05-25 11:47PM EDT85.501.141.091.150.00-142118.46%
MDT180615P000860002018-05-25 11:47PM EDT86.001.321.281.330.00-2732917.90%
MDT180615P000865002018-05-25 11:47PM EDT86.501.631.501.550.00-4719817.51%
MDT180615P000870002018-05-25 11:47PM EDT87.001.951.751.820.00-504117.41%
MDT180615P000875002018-05-24 9:45AM EDT87.501.732.032.100.00-2663417.09%
MDT180615P000880002018-05-25 11:47PM EDT88.002.182.342.410.00-111016.77%
MDT180615P000885002018-05-25 11:47PM EDT88.502.502.682.760.00-202116.65%
MDT180615P000895002018-05-25 11:47PM EDT89.502.733.253.750.00-5520.09%
MDT180615P000900002018-05-25 9:46AM EDT90.003.953.853.95+1.20+43.64%1141416.33%
MDT180615P000910002018-05-25 11:47PM EDT91.003.804.505.100.00-101022.27%
MDT180615P000925002018-02-03 12:47AM EDT92.509.108.959.200.00-1063.45%
MDT180615P000950002018-02-03 12:47AM EDT95.0011.1511.0511.350.00-1067.58%
MDT180615P000975002017-07-07 11:53PM EDT97.5011.2517.8521.250.00-11151.12%