MDT - Medtronic plc
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforDecember 20, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT191220C00070000 | 2019-11-14 12:57PM EST | 70.00 | 38.93 | 41.55 | 45.55 | 0.00 | - | 1 | 0 | 162.50% |
| MDT191220C00090000 | 2019-11-04 9:30AM EST | 90.00 | 21.05 | 21.80 | 25.00 | 0.00 | - | 5 | 9 | 181.15% |
| MDT191220C00095000 | 2019-11-25 2:14PM EST | 95.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDT191220C00097500 | 2019-11-21 3:04PM EST | 97.50 | 12.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDT191220C00100000 | 2019-12-10 10:31AM EST | 100.00 | 11.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MDT191220C00103000 | 2019-11-21 11:03AM EST | 103.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MDT191220C00104000 | 2019-11-19 12:45PM EST | 104.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MDT191220C00105000 | 2019-12-13 2:51PM EST | 105.00 | 8.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MDT191220C00106000 | 2019-12-12 12:26PM EST | 106.00 | 5.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDT191220C00107000 | 2019-12-13 12:51PM EST | 107.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MDT191220C00108000 | 2019-12-13 2:08PM EST | 108.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDT191220C00109000 | 2019-12-13 9:50AM EST | 109.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MDT191220C00110000 | 2019-12-13 3:58PM EST | 110.00 | 3.76 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MDT191220C00111000 | 2019-12-13 3:59PM EST | 111.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| MDT191220C00112000 | 2019-12-13 3:58PM EST | 112.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| MDT191220C00113000 | 2019-12-13 3:45PM EST | 113.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 0.00% |
| MDT191220C00114000 | 2019-12-13 3:48PM EST | 114.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1,251 | 0 | 1.56% |
| MDT191220C00115000 | 2019-12-13 3:58PM EST | 115.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 3.13% |
| MDT191220C00116000 | 2019-12-13 3:58PM EST | 116.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1,024 | 0 | 6.25% |
| MDT191220C00117000 | 2019-12-13 3:34PM EST | 117.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| MDT191220C00118000 | 2019-12-06 3:03PM EST | 118.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MDT191220C00119000 | 2019-12-03 9:30AM EST | 119.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MDT191220C00120000 | 2019-12-12 1:12PM EST | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MDT191220C00121000 | 2019-12-10 11:44AM EST | 121.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDT191220C00122000 | 2019-12-09 10:00AM EST | 122.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDT191220C00123000 | 2019-11-20 12:45PM EST | 123.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MDT191220C00125000 | 2019-11-25 3:34PM EST | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDT191220C00127000 | 2019-12-16 12:02AM EST | 127.00 | 0.02 | - | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MDT191220C00155000 | 2019-11-18 1:00PM EST | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
PutsforDecember 20, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT191220P00070000 | 2019-11-01 8:32AM EST | 70.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| MDT191220P00080000 | 2019-12-09 10:13AM EST | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MDT191220P00085000 | 2019-11-18 3:51PM EST | 85.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MDT191220P00090000 | 2019-12-10 2:41PM EST | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MDT191220P00095000 | 2019-12-09 10:14AM EST | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MDT191220P00097500 | 2019-12-12 10:31AM EST | 97.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDT191220P00099000 | 2019-12-09 11:57AM EST | 99.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MDT191220P00100000 | 2019-12-11 10:48AM EST | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDT191220P00101000 | 2019-12-13 2:28PM EST | 101.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MDT191220P00102000 | 2019-12-06 1:20PM EST | 102.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MDT191220P00103000 | 2019-12-11 2:01PM EST | 103.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MDT191220P00104000 | 2019-12-11 2:01PM EST | 104.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MDT191220P00105000 | 2019-12-12 3:47PM EST | 105.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| MDT191220P00106000 | 2019-12-13 2:27PM EST | 106.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MDT191220P00107000 | 2019-12-13 3:32PM EST | 107.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| MDT191220P00108000 | 2019-12-12 12:51PM EST | 108.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| MDT191220P00109000 | 2019-12-13 3:30PM EST | 109.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| MDT191220P00110000 | 2019-12-13 11:12AM EST | 110.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| MDT191220P00111000 | 2019-12-13 3:40PM EST | 111.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| MDT191220P00112000 | 2019-12-13 3:14PM EST | 112.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 3.13% |
| MDT191220P00113000 | 2019-12-13 3:49PM EST | 113.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 1.56% |
| MDT191220P00114000 | 2019-12-13 3:37PM EST | 114.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| MDT191220P00115000 | 2019-12-11 10:36AM EST | 115.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MDT191220P00116000 | 2019-12-13 1:15PM EST | 116.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| MDT191220P00117000 | 2019-11-21 12:38PM EST | 117.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MDT191220P00118000 | 2019-11-21 9:43AM EST | 118.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |