MDT - Medtronic plc

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDT191220C000700002019-11-14 12:57PM EST70.0038.9341.5545.550.00-10162.50%
MDT191220C000900002019-11-04 9:30AM EST90.0021.0521.8025.000.00-59181.15%
MDT191220C000950002019-11-25 2:14PM EST95.0016.300.000.000.00-200.00%
MDT191220C000975002019-11-21 3:04PM EST97.5012.790.000.000.00-200.00%
MDT191220C001000002019-12-10 10:31AM EST100.0011.780.000.000.00-300.00%
MDT191220C001030002019-11-21 11:03AM EST103.007.800.000.000.00--00.00%
MDT191220C001040002019-11-19 12:45PM EST104.007.900.000.000.00--00.00%
MDT191220C001050002019-12-13 2:51PM EST105.008.890.000.000.00-300.00%
MDT191220C001060002019-12-12 12:26PM EST106.005.680.000.000.00-100.00%
MDT191220C001070002019-12-13 12:51PM EST107.006.200.000.000.00-1000.00%
MDT191220C001080002019-12-13 2:08PM EST108.005.700.000.000.00-200.00%
MDT191220C001090002019-12-13 9:50AM EST109.003.900.000.000.00-1500.00%
MDT191220C001100002019-12-13 3:58PM EST110.003.760.000.000.00-1100.00%
MDT191220C001110002019-12-13 3:59PM EST111.002.820.000.000.00-4500.00%
MDT191220C001120002019-12-13 3:58PM EST112.002.110.000.000.00-8600.00%
MDT191220C001130002019-12-13 3:45PM EST113.001.400.000.000.00-25800.00%
MDT191220C001140002019-12-13 3:48PM EST114.000.800.000.000.00-1,25101.56%
MDT191220C001150002019-12-13 3:58PM EST115.000.420.000.000.00-15403.13%
MDT191220C001160002019-12-13 3:58PM EST116.000.190.000.000.00-1,02406.25%
MDT191220C001170002019-12-13 3:34PM EST117.000.070.000.000.00-2306.25%
MDT191220C001180002019-12-06 3:03PM EST118.000.090.000.000.00-306.25%
MDT191220C001190002019-12-03 9:30AM EST119.000.020.000.000.00-10012.50%
MDT191220C001200002019-12-12 1:12PM EST120.000.020.000.000.00-6012.50%
MDT191220C001210002019-12-10 11:44AM EST121.000.020.000.000.00-1012.50%
MDT191220C001220002019-12-09 10:00AM EST122.000.020.000.000.00-1012.50%
MDT191220C001230002019-11-20 12:45PM EST123.000.030.000.000.00--012.50%
MDT191220C001250002019-11-25 3:34PM EST125.000.020.000.000.00-1025.00%
MDT191220C001270002019-12-16 12:02AM EST127.000.02-0.000.00--025.00%
MDT191220C001550002019-11-18 1:00PM EST155.000.010.000.000.00--050.00%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDT191220P000700002019-11-01 8:32AM EST70.000.040.000.000.00-1150.00%
MDT191220P000800002019-12-09 10:13AM EST80.000.010.000.000.00-6050.00%
MDT191220P000850002019-11-18 3:51PM EST85.000.070.000.000.00--050.00%
MDT191220P000900002019-12-10 2:41PM EST90.000.010.000.000.00-5050.00%
MDT191220P000950002019-12-09 10:14AM EST95.000.020.000.000.00-2025.00%
MDT191220P000975002019-12-12 10:31AM EST97.500.020.000.000.00-1025.00%
MDT191220P000990002019-12-09 11:57AM EST99.000.040.000.000.00-5025.00%
MDT191220P001000002019-12-11 10:48AM EST100.000.010.000.000.00-1025.00%
MDT191220P001010002019-12-13 2:28PM EST101.000.010.000.000.00-2025.00%
MDT191220P001020002019-12-06 1:20PM EST102.000.070.000.000.00-2025.00%
MDT191220P001030002019-12-11 2:01PM EST103.000.010.000.000.00-10025.00%
MDT191220P001040002019-12-11 2:01PM EST104.000.030.000.000.00-10012.50%
MDT191220P001050002019-12-12 3:47PM EST105.000.070.000.000.00-41012.50%
MDT191220P001060002019-12-13 2:27PM EST106.000.050.000.000.00-2012.50%
MDT191220P001070002019-12-13 3:32PM EST107.000.060.000.000.00-14012.50%
MDT191220P001080002019-12-12 12:51PM EST108.000.160.000.000.00-9012.50%
MDT191220P001090002019-12-13 3:30PM EST109.000.110.000.000.00-906.25%
MDT191220P001100002019-12-13 11:12AM EST110.000.290.000.000.00-4206.25%
MDT191220P001110002019-12-13 3:40PM EST111.000.250.000.000.00-5506.25%
MDT191220P001120002019-12-13 3:14PM EST112.000.390.000.000.00-5903.13%
MDT191220P001130002019-12-13 3:49PM EST113.000.720.000.000.00-13901.56%
MDT191220P001140002019-12-13 3:37PM EST114.001.150.000.000.00-3600.00%
MDT191220P001150002019-12-11 10:36AM EST115.002.600.000.000.00-500.00%
MDT191220P001160002019-12-13 1:15PM EST116.002.640.000.000.00-3600.00%
MDT191220P001170002019-11-21 12:38PM EST117.006.750.000.000.00--00.00%
MDT191220P001180002019-11-21 9:43AM EST118.007.400.000.000.00--00.00%