MDT - Medtronic plc
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforAugust 24, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT180824C00083000 | 2018-07-27 5:54PM EDT | 83.00 | 6.41 | 5.40 | 7.05 | 0.00 | - | 3 | 0 | 0.00% |
| MDT180824C00086000 | 2018-08-13 12:28PM EDT | 86.00 | 5.18 | 4.15 | 7.50 | 0.00 | - | 10 | 91 | 65.92% |
| MDT180824C00086500 | 2018-08-16 3:59PM EDT | 86.50 | 5.05 | 4.50 | 5.20 | 0.00 | - | 1 | 5 | 58.79% |
| MDT180824C00087500 | 2018-08-17 2:16PM EDT | 87.50 | 3.82 | 3.60 | 3.90 | -0.29 | -7.06% | 25 | 4 | 43.36% |
| MDT180824C00088000 | 2018-08-13 12:19PM EDT | 88.00 | 3.65 | 3.20 | 3.45 | 0.00 | - | 1 | 28 | 40.92% |
| MDT180824C00088500 | 2018-08-15 11:02AM EDT | 88.50 | 2.91 | 2.92 | 3.05 | 0.00 | - | 9 | 14 | 39.50% |
| MDT180824C00089000 | 2018-08-17 3:18PM EDT | 89.00 | 2.65 | 2.59 | 2.68 | -0.34 | -11.37% | 59 | 852 | 38.43% |
| MDT180824C00089500 | 2018-08-17 9:36AM EDT | 89.50 | 2.72 | 2.25 | 2.33 | +0.01 | +0.37% | 11 | 214 | 37.45% |
| MDT180824C00090000 | 2018-08-17 3:46PM EDT | 90.00 | 2.05 | 1.93 | 2.01 | -0.27 | -11.64% | 23 | 654 | 36.67% |
| MDT180824C00090500 | 2018-08-17 3:50PM EDT | 90.50 | 1.69 | 1.65 | 1.72 | -0.36 | -17.56% | 65 | 886 | 36.04% |
| MDT180824C00091000 | 2018-08-17 3:51PM EDT | 91.00 | 1.48 | 1.38 | 1.45 | -0.23 | -13.45% | 272 | 1,343 | 35.35% |
| MDT180824C00091500 | 2018-08-17 2:51PM EDT | 91.50 | 1.23 | 1.14 | 1.20 | -0.24 | -16.33% | 135 | 2,153 | 34.57% |
| MDT180824C00092000 | 2018-08-17 3:30PM EDT | 92.00 | 0.99 | 0.91 | 0.98 | -0.19 | -16.10% | 1,082 | 770 | 33.89% |
| MDT180824C00092500 | 2018-08-17 3:50PM EDT | 92.50 | 0.79 | 0.73 | 0.79 | -0.21 | -21.00% | 43 | 185 | 33.30% |
| MDT180824C00093000 | 2018-08-17 3:46PM EDT | 93.00 | 0.62 | 0.56 | 0.63 | -0.14 | -18.42% | 11 | 179 | 32.86% |
| MDT180824C00093500 | 2018-08-17 3:32PM EDT | 93.50 | 0.48 | 0.43 | 0.50 | -0.11 | -18.64% | 13 | 1,013 | 32.57% |
| MDT180824C00094000 | 2018-08-17 11:52PM EDT | 94.00 | 0.42 | 0.32 | 0.39 | 0.00 | - | 2 | 2 | 32.28% |
| MDT180824C00094500 | 2018-08-17 3:53PM EDT | 94.50 | 0.27 | 0.24 | 0.28 | -0.10 | -27.03% | 21 | 63 | 31.25% |
| MDT180824C00095000 | 2018-08-17 3:38PM EDT | 95.00 | 0.20 | 0.17 | 0.23 | -0.07 | -25.93% | 2,196 | 2,141 | 31.84% |
| MDT180824C00096000 | 2018-08-17 9:55AM EDT | 96.00 | 0.15 | 0.09 | 0.13 | -0.03 | -16.67% | 1 | 181 | 31.64% |
| MDT180824C00096500 | 2018-08-17 11:52PM EDT | 96.50 | 0.10 | 0.06 | 0.12 | 0.00 | - | 3 | 19 | 33.11% |
| MDT180824C00097000 | 2018-08-17 11:52PM EDT | 97.00 | 0.12 | 0.04 | 0.08 | 0.00 | - | 2 | 2 | 32.23% |
PutsforAugust 24, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT180824P00080000 | 2018-08-15 10:57AM EDT | 80.00 | 0.16 | 0.00 | 0.18 | 0.00 | - | 10 | 16 | 54.69% |
| MDT180824P00082500 | 2018-08-17 3:50PM EDT | 82.50 | 0.18 | 0.11 | 0.24 | -0.03 | -14.29% | 4 | 165 | 53.81% |
| MDT180824P00083500 | 2018-08-17 11:53PM EDT | 83.50 | 0.20 | 0.16 | 0.27 | 0.00 | - | 2 | 2 | 50.10% |
| MDT180824P00084500 | 2018-08-17 1:25PM EDT | 84.50 | 0.29 | 0.21 | 0.30 | +0.01 | +3.57% | 2 | 27 | 46.00% |
| MDT180824P00085000 | 2018-08-16 2:00PM EDT | 85.00 | 0.25 | 0.23 | 0.35 | 0.00 | - | 3 | 105 | 45.31% |
| MDT180824P00086000 | 2018-08-17 1:18PM EDT | 86.00 | 0.39 | 0.09 | 0.39 | +0.08 | +25.81% | 5 | 109 | 40.92% |
| MDT180824P00086500 | 2018-08-17 11:42AM EDT | 86.50 | 0.42 | 0.25 | 0.47 | +0.05 | +13.51% | 6 | 92 | 40.53% |
| MDT180824P00087000 | 2018-08-17 3:33PM EDT | 87.00 | 0.52 | 0.33 | 0.60 | +0.07 | +15.56% | 4 | 176 | 41.31% |
| MDT180824P00087500 | 2018-08-17 3:16PM EDT | 87.50 | 0.61 | 0.56 | 0.63 | +0.10 | +19.61% | 1 | 66 | 38.72% |
| MDT180824P00088000 | 2018-08-16 10:27AM EDT | 88.00 | 0.60 | 0.67 | 0.74 | 0.00 | - | 3 | 248 | 38.09% |
| MDT180824P00088500 | 2018-08-17 3:33PM EDT | 88.50 | 0.86 | 0.80 | 0.85 | +0.17 | +24.64% | 2 | 303 | 37.06% |
| MDT180824P00089000 | 2018-08-17 3:46PM EDT | 89.00 | 0.96 | 0.71 | 1.02 | +0.07 | +7.87% | 61 | 45 | 37.06% |
| MDT180824P00089500 | 2018-08-17 1:26PM EDT | 89.50 | 1.18 | 1.11 | 1.18 | +0.22 | +22.92% | 1 | 866 | 36.33% |
| MDT180824P00090000 | 2018-08-17 1:56PM EDT | 90.00 | 1.39 | 1.31 | 1.36 | +0.23 | +19.83% | 217 | 162 | 35.55% |
| MDT180824P00090500 | 2018-08-17 3:50PM EDT | 90.50 | 1.52 | 1.52 | 1.58 | +0.06 | +4.11% | 35 | 548 | 35.21% |
| MDT180824P00091000 | 2018-08-17 3:18PM EDT | 91.00 | 1.78 | 1.75 | 1.81 | +0.21 | +13.38% | 34 | 402 | 34.50% |
| MDT180824P00091500 | 2018-08-17 9:34AM EDT | 91.50 | 1.87 | 2.01 | 2.07 | -0.42 | -18.34% | 10 | 133 | 33.94% |
| MDT180824P00092000 | 2018-08-14 11:43AM EDT | 92.00 | 1.89 | 2.28 | 2.37 | 0.00 | - | 20 | 29 | 33.64% |
| MDT180824P00092500 | 2018-08-14 2:12PM EDT | 92.50 | 2.27 | 2.59 | 2.68 | 0.00 | - | 49 | 71 | 33.06% |
| MDT180824P00095000 | 2018-08-17 11:53PM EDT | 95.00 | 4.04 | 4.50 | 4.65 | 0.00 | - | 23 | 22 | 32.67% |
| MDT180824P00096000 | 2018-08-17 11:53PM EDT | 96.00 | 5.55 | 4.70 | 6.30 | 0.00 | - | 3 | 3 | 58.98% |
