MDT - Medtronic plc
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforOctober 26, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT181026C00090000 | 2018-10-16 2:48PM EDT | 90.00 | 7.16 | 4.85 | 5.50 | 0.00 | - | 1 | 10 | 54.54% |
| MDT181026C00092000 | 2018-10-16 2:48PM EDT | 92.00 | 2.84 | 3.30 | 3.50 | 0.00 | -132.39% | 21 | 20 | 46.88% |
| MDT181026C00092500 | 2018-10-15 9:56AM EDT | 92.50 | 2.05 | 1.96 | 2.04 | 0.00 | - | 1 | 10 | 22.97% |
| MDT181026C00093000 | 2018-10-19 11:51PM EDT | 93.00 | 1.71 | 1.61 | 1.68 | 0.00 | - | 5 | 0 | 22.27% |
| MDT181026C00093500 | 2018-10-19 2:21PM EDT | 93.50 | 1.32 | 1.28 | 1.35 | -2.96 | -69.16% | 27 | 47 | 21.56% |
| MDT181026C00094000 | 2018-10-19 3:57PM EDT | 94.00 | 1.03 | 1.00 | 1.06 | -1.00 | -49.26% | 69 | 42 | 21.00% |
| MDT181026C00094500 | 2018-10-19 3:45PM EDT | 94.50 | 0.86 | 0.75 | 0.81 | -0.50 | -36.76% | 70 | 54 | 20.51% |
| MDT181026C00095000 | 2018-10-19 3:51PM EDT | 95.00 | 0.64 | 0.55 | 0.60 | -0.79 | -55.24% | 52 | 65 | 20.02% |
| MDT181026C00095500 | 2018-10-19 3:43PM EDT | 95.50 | 0.45 | 0.38 | 0.43 | -0.64 | -58.72% | 84 | 175 | 19.63% |
| MDT181026C00096000 | 2018-10-19 3:08PM EDT | 96.00 | 0.32 | 0.26 | 0.31 | -0.57 | -64.04% | 13 | 114 | 19.58% |
| MDT181026C00096500 | 2018-10-19 2:23PM EDT | 96.50 | 0.23 | 0.17 | 0.23 | -0.66 | -74.16% | 47 | 88 | 19.92% |
| MDT181026C00097000 | 2018-10-19 3:32PM EDT | 97.00 | 0.17 | 0.11 | 0.17 | -0.53 | -75.71% | 14 | 971 | 20.31% |
| MDT181026C00097500 | 2018-10-19 2:06PM EDT | 97.50 | 0.12 | 0.06 | 0.12 | -0.58 | -82.86% | 1 | 364 | 20.41% |
| MDT181026C00098000 | 2018-10-19 10:15AM EDT | 98.00 | 0.18 | 0.04 | 0.08 | -0.14 | -43.75% | 1 | 250 | 20.41% |
| MDT181026C00098500 | 2018-10-19 12:31PM EDT | 98.50 | 0.04 | 0.00 | 0.06 | -0.18 | -81.82% | 1 | 68 | 20.90% |
| MDT181026C00099000 | 2018-10-19 12:39PM EDT | 99.00 | 0.04 | 0.00 | 0.05 | -0.08 | -66.67% | 7 | 366 | 21.88% |
| MDT181026C00099500 | 2018-10-16 2:48PM EDT | 99.50 | 0.11 | 0.12 | 0.20 | 0.00 | -230.00% | 40 | 306 | 32.13% |
| MDT181026C00100000 | 2018-10-17 3:58PM EDT | 100.00 | 0.21 | 0.00 | 0.06 | 0.00 | - | 9 | 321 | 26.17% |
| MDT181026C00101000 | 2018-10-19 2:06PM EDT | 101.00 | 0.02 | 0.00 | 0.06 | -0.04 | -66.67% | 1 | 68 | 29.49% |
| MDT181026C00102000 | 2018-10-16 2:48PM EDT | 102.00 | 0.05 | 0.00 | 0.10 | 0.00 | -820.00% | 3 | 96 | 35.94% |
| MDT181026C00103000 | 2018-10-16 2:48PM EDT | 103.00 | 0.02 | 0.06 | 0.06 | 0.00 | -750.00% | 2 | 29 | 35.74% |
| MDT181026C00104000 | 2018-10-16 2:48PM EDT | 104.00 | 0.10 | 0.10 | 0.03 | 0.00 | - | 10 | 10 | 34.77% |
| MDT181026C00106000 | 2018-10-16 2:48PM EDT | 106.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 4 | 4 | 40.23% |
PutsforOctober 26, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT181026P00088500 | 2018-10-19 1:25PM EDT | 88.50 | 0.10 | 0.08 | 0.13 | -0.09 | -47.37% | 2 | 21 | 30.08% |
| MDT181026P00089500 | 2018-10-16 2:48PM EDT | 89.50 | 0.42 | 0.28 | 0.35 | 0.00 | - | 8 | 0 | 34.33% |
| MDT181026P00090000 | 2018-10-19 11:52PM EDT | 90.00 | 0.16 | 0.16 | 0.21 | 0.00 | - | 2 | 2 | 26.81% |
| MDT181026P00091000 | 2018-10-17 2:54PM EDT | 91.00 | 0.09 | 0.27 | 0.31 | 0.00 | - | 6 | 49 | 25.00% |
| MDT181026P00092000 | 2018-10-19 12:34PM EDT | 92.00 | 0.45 | 0.43 | 0.48 | +0.26 | +136.84% | 33 | 52 | 23.58% |
| MDT181026P00092500 | 2018-10-19 2:20PM EDT | 92.50 | 0.63 | 0.53 | 0.59 | +0.30 | +90.91% | 16 | 14 | 22.75% |
| MDT181026P00093000 | 2018-10-19 3:51PM EDT | 93.00 | 0.65 | 0.67 | 0.73 | +0.43 | +195.45% | 51 | 88 | 22.07% |
| MDT181026P00093500 | 2018-10-19 3:43PM EDT | 93.50 | 0.84 | 0.84 | 0.90 | +0.22 | +35.48% | 51 | 401 | 21.36% |
| MDT181026P00094000 | 2018-10-19 3:23PM EDT | 94.00 | 1.04 | 1.05 | 1.12 | +0.50 | +92.59% | 18 | 325 | 21.00% |
| MDT181026P00094500 | 2018-10-19 3:57PM EDT | 94.50 | 1.29 | 1.30 | 1.37 | +0.33 | +34.38% | 74 | 213 | 20.51% |
| MDT181026P00095000 | 2018-10-19 2:20PM EDT | 95.00 | 1.75 | 1.60 | 1.67 | +0.57 | +48.31% | 56 | 133 | 20.26% |
| MDT181026P00095500 | 2018-10-19 12:37PM EDT | 95.50 | 1.90 | 1.93 | 2.02 | +0.64 | +50.79% | 33 | 83 | 20.31% |
| MDT181026P00096000 | 2018-10-19 1:31PM EDT | 96.00 | 1.87 | 2.31 | 2.41 | +0.34 | +22.22% | 5 | 95 | 20.61% |
| MDT181026P00096500 | 2018-10-18 2:39PM EDT | 96.50 | 1.66 | 2.72 | 2.84 | 0.00 | - | 42 | 109 | 21.39% |
| MDT181026P00097000 | 2018-10-18 2:28PM EDT | 97.00 | 1.99 | 3.15 | 3.30 | 0.00 | - | 25 | 110 | 22.66% |
| MDT181026P00097500 | 2018-10-18 9:37AM EDT | 97.50 | 1.38 | 3.55 | 3.75 | 0.00 | - | 10 | 94 | 23.29% |
| MDT181026P00098000 | 2018-10-16 2:49PM EDT | 98.00 | 3.30 | 3.20 | 3.90 | 0.00 | +64.85% | 20 | 37 | 0.00% |
| MDT181026P00098500 | 2018-10-16 2:49PM EDT | 98.50 | 4.00 | 4.40 | 4.50 | 0.00 | +27.50% | 5 | 93 | 0.00% |
| MDT181026P00099000 | 2018-10-16 2:49PM EDT | 99.00 | 3.04 | 4.20 | 4.95 | 0.00 | +23.03% | 6 | 136 | 0.00% |
| MDT181026P00099500 | 2018-10-16 2:49PM EDT | 99.50 | 1.49 | 4.75 | 5.20 | 0.00 | - | 106 | 107 | 0.00% |
| MDT181026P00100000 | 2018-10-16 2:48PM EDT | 100.00 | 4.60 | 5.10 | 5.65 | 0.00 | +42.61% | 1 | 45 | 0.00% |
