MDT - Medtronic plc
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJune 15, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT180615C00047500 | 2018-01-08 1:00PM EDT | 47.50 | 38.05 | 35.80 | 40.50 | 0.00 | - | 2 | 2 | 205.66% |
| MDT180615C00050000 | 2018-05-07 10:54AM EDT | 50.00 | 34.03 | 33.30 | 37.80 | 0.00 | - | 2 | 2 | 184.57% |
| MDT180615C00060000 | 2018-03-01 3:15PM EDT | 60.00 | 18.69 | 17.00 | 19.40 | 0.00 | - | 3 | 51 | 0.00% |
| MDT180615C00070000 | 2018-05-23 2:08PM EDT | 70.00 | 16.10 | 14.65 | 18.40 | 0.00 | - | 4 | 313 | 54.00% |
| MDT180615C00072500 | 2018-05-01 1:26PM EDT | 72.50 | 8.62 | 8.45 | 9.35 | 0.00 | - | 2 | 22 | 0.00% |
| MDT180615C00075000 | 2018-05-15 1:38PM EDT | 75.00 | 9.50 | 8.35 | 11.20 | 0.00 | - | 302 | 593 | 0.00% |
| MDT180615C00077500 | 2018-05-25 3:41PM EDT | 77.50 | 8.88 | 7.20 | 10.75 | +0.73 | +8.96% | 1 | 536 | 66.60% |
| MDT180615C00080000 | 2018-05-25 10:05AM EDT | 80.00 | 6.50 | 6.50 | 6.65 | -0.70 | -9.72% | 3 | 4,074 | 27.74% |
| MDT180615C00081000 | 2018-05-25 11:46PM EDT | 81.00 | 5.40 | 5.55 | 5.75 | 0.00 | - | 2 | 0 | 26.61% |
| MDT180615C00081500 | 2018-05-25 11:46PM EDT | 81.50 | 5.35 | 5.10 | 5.25 | 0.00 | - | 11 | 45 | 24.85% |
| MDT180615C00082500 | 2018-05-25 3:20PM EDT | 82.50 | 4.25 | 4.25 | 4.35 | -0.70 | -14.14% | 38 | 4,108 | 23.10% |
| MDT180615C00083500 | 2018-05-25 11:46PM EDT | 83.50 | 3.23 | 3.40 | 3.55 | 0.00 | - | 2 | 46 | 22.36% |
| MDT180615C00084000 | 2018-05-25 11:46PM EDT | 84.00 | 3.30 | 3.00 | 3.10 | 0.00 | - | 31 | 72 | 20.97% |
| MDT180615C00084500 | 2018-05-25 11:46PM EDT | 84.50 | 2.51 | 2.65 | 2.73 | 0.00 | - | 5 | 106 | 20.53% |
| MDT180615C00085000 | 2018-05-25 3:54PM EDT | 85.00 | 2.30 | 2.31 | 2.36 | -0.72 | -23.84% | 112 | 7,381 | 19.87% |
| MDT180615C00085500 | 2018-05-25 11:46PM EDT | 85.50 | 1.93 | 1.97 | 2.02 | 0.00 | - | 8 | 636 | 19.31% |
| MDT180615C00086000 | 2018-05-25 11:46PM EDT | 86.00 | 1.64 | 1.66 | 1.69 | 0.00 | - | 14 | 782 | 18.63% |
| MDT180615C00086500 | 2018-05-25 11:46PM EDT | 86.50 | 1.37 | 1.38 | 1.43 | 0.00 | - | 31 | 1,121 | 18.48% |
| MDT180615C00087000 | 2018-05-25 11:46PM EDT | 87.00 | 1.06 | 1.11 | 1.18 | 0.00 | - | 83 | 251 | 18.14% |
| MDT180615C00087500 | 2018-05-25 3:37PM EDT | 87.50 | 0.90 | 0.92 | 0.96 | -0.61 | -40.40% | 84 | 20,911 | 17.85% |
| MDT180615C00088000 | 2018-05-25 11:46PM EDT | 88.00 | 0.68 | 0.72 | 0.77 | 0.00 | - | 11 | 53 | 17.58% |
| MDT180615C00088500 | 2018-05-25 11:46PM EDT | 88.50 | 0.90 | 0.57 | 0.61 | 0.00 | - | 68 | 162 | 17.36% |
| MDT180615C00089000 | 2018-05-25 11:46PM EDT | 89.00 | 0.47 | 0.44 | 0.48 | 0.00 | - | 7 | 40 | 17.24% |
| MDT180615C00089500 | 2018-05-25 11:46PM EDT | 89.50 | 0.60 | 0.32 | 0.37 | 0.00 | - | 12 | 32 | 17.09% |
| MDT180615C00090000 | 2018-05-25 11:02AM EDT | 90.00 | 0.30 | 0.23 | 0.29 | -0.05 | -14.29% | 3 | 2,966 | 17.14% |
| MDT180615C00091000 | 2018-05-25 11:46PM EDT | 91.00 | 0.27 | 0.12 | 0.17 | 0.00 | - | 3 | 3 | 17.14% |
| MDT180615C00092000 | 2018-05-25 11:46PM EDT | 92.00 | 0.15 | 0.06 | 0.12 | 0.00 | - | 1 | 11 | 18.07% |
| MDT180615C00092500 | 2018-05-24 2:44PM EDT | 92.50 | 0.12 | 0.04 | 0.08 | 0.00 | - | 1 | 898 | 17.68% |
| MDT180615C00094000 | 2018-05-25 11:46PM EDT | 94.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 4 | 253 | 19.14% |
| MDT180615C00095000 | 2018-05-25 9:33AM EDT | 95.00 | 0.05 | 0.00 | 0.04 | -0.01 | -16.67% | 1 | 1,209 | 20.31% |
| MDT180615C00097500 | 2018-02-05 3:47PM EDT | 97.50 | 0.27 | 0.00 | 0.12 | 0.00 | - | 2 | 62 | 29.88% |
| MDT180615C00100000 | 2018-05-14 10:33AM EDT | 100.00 | 0.05 | 0.00 | 0.07 | +0.03 | +150.00% | 1 | 172 | 31.64% |
| MDT180615C00105000 | 2018-02-05 3:47PM EDT | 105.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 1 | 215 | 50.29% |
| MDT180615C00110000 | 2018-01-30 3:15PM EDT | 110.00 | 0.10 | 0.02 | 0.12 | 0.00 | - | 26 | 225 | 52.05% |
| MDT180615C00115000 | 2018-05-10 10:37AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 501 | 52.73% |
| MDT180615C00120000 | 2018-05-24 1:30PM EDT | 120.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 19 | 54.69% |
PutsforJune 15, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT180615P00042500 | 2018-03-08 1:17PM EDT | 42.50 | 0.04 | 0.00 | 0.08 | 0.00 | - | 10 | 63 | 120.31% |
| MDT180615P00045000 | 2018-04-11 12:46PM EDT | 45.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 2 | 45 | 103.13% |
| MDT180615P00050000 | 2017-06-19 2:34PM EDT | 50.00 | 0.60 | 0.46 | 0.74 | -0.01 | -1.64% | 10 | 117 | 146.97% |
| MDT180615P00055000 | 2018-04-16 10:09AM EDT | 55.00 | 0.05 | 0.03 | 0.08 | 0.00 | - | 4 | 76 | 82.81% |
| MDT180615P00060000 | 2018-05-07 12:22PM EDT | 60.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 10 | 131 | 64.45% |
| MDT180615P00065000 | 2018-05-23 3:19PM EDT | 65.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 3,923 | 50.78% |
| MDT180615P00070000 | 2018-05-25 9:33AM EDT | 70.00 | 0.06 | 0.00 | 0.09 | +0.04 | +200.00% | 1 | 875 | 45.51% |
| MDT180615P00072500 | 2018-05-24 10:36AM EDT | 72.50 | 0.05 | 0.02 | 0.10 | 0.00 | - | 375 | 2,189 | 39.75% |
| MDT180615P00075000 | 2018-05-25 3:29PM EDT | 75.00 | 0.06 | 0.05 | 0.08 | +0.01 | +20.00% | 17 | 1,752 | 31.84% |
| MDT180615P00077000 | 2018-05-25 11:47PM EDT | 77.00 | 0.26 | 0.07 | 0.10 | 0.00 | - | 3 | 5 | 27.93% |
| MDT180615P00077500 | 2018-05-25 11:06AM EDT | 77.50 | 0.11 | 0.08 | 0.11 | +0.02 | +22.22% | 2 | 4,971 | 27.15% |
| MDT180615P00078000 | 2018-05-25 11:47PM EDT | 78.00 | 0.35 | 0.09 | 0.12 | 0.00 | - | 10 | 10 | 26.37% |
| MDT180615P00079000 | 2018-05-25 11:47PM EDT | 79.00 | 0.41 | 0.12 | 0.16 | 0.00 | - | 5 | 5 | 25.20% |
| MDT180615P00079500 | 2018-05-25 11:47PM EDT | 79.50 | 0.16 | 0.14 | 0.18 | 0.00 | - | 1 | 1 | 24.51% |
| MDT180615P00080000 | 2018-05-25 3:41PM EDT | 80.00 | 0.19 | 0.17 | 0.19 | +0.04 | +26.67% | 8 | 2,231 | 23.39% |
| MDT180615P00080500 | 2018-05-25 11:47PM EDT | 80.50 | 0.53 | 0.19 | 0.23 | 0.00 | - | 2 | 2 | 23.10% |
| MDT180615P00081000 | 2018-05-25 11:47PM EDT | 81.00 | 0.22 | 0.24 | 0.27 | 0.00 | - | 10 | 13 | 22.56% |
| MDT180615P00081500 | 2018-05-25 11:47PM EDT | 81.50 | 0.25 | 0.28 | 0.31 | 0.00 | - | 1 | 0 | 21.92% |
| MDT180615P00082000 | 2018-05-25 11:47PM EDT | 82.00 | 0.34 | 0.33 | 0.36 | 0.00 | - | 1 | 13 | 21.34% |
| MDT180615P00082500 | 2018-05-25 3:29PM EDT | 82.50 | 0.43 | 0.38 | 0.42 | +0.10 | +30.30% | 23 | 3,886 | 20.80% |
| MDT180615P00083000 | 2018-05-25 11:47PM EDT | 83.00 | 0.55 | 0.46 | 0.52 | 0.00 | - | 6 | 16 | 20.73% |
| MDT180615P00083500 | 2018-05-25 11:47PM EDT | 83.50 | 0.47 | 0.55 | 0.59 | 0.00 | - | 18 | 56 | 19.92% |
| MDT180615P00084000 | 2018-05-25 11:47PM EDT | 84.00 | 0.55 | 0.66 | 0.69 | 0.00 | - | 1 | 136 | 19.41% |
| MDT180615P00084500 | 2018-05-25 11:47PM EDT | 84.50 | 0.68 | 0.78 | 0.83 | 0.00 | - | 8 | 525 | 19.19% |
| MDT180615P00085000 | 2018-05-25 3:40PM EDT | 85.00 | 0.98 | 0.92 | 0.98 | +0.21 | +27.27% | 139 | 2,522 | 18.85% |
| MDT180615P00085500 | 2018-05-25 11:47PM EDT | 85.50 | 1.14 | 1.09 | 1.15 | 0.00 | - | 1 | 421 | 18.46% |
| MDT180615P00086000 | 2018-05-25 11:47PM EDT | 86.00 | 1.32 | 1.28 | 1.33 | 0.00 | - | 27 | 329 | 17.90% |
| MDT180615P00086500 | 2018-05-25 11:47PM EDT | 86.50 | 1.63 | 1.50 | 1.55 | 0.00 | - | 47 | 198 | 17.51% |
| MDT180615P00087000 | 2018-05-25 11:47PM EDT | 87.00 | 1.95 | 1.75 | 1.82 | 0.00 | - | 50 | 41 | 17.41% |
| MDT180615P00087500 | 2018-05-24 9:45AM EDT | 87.50 | 1.73 | 2.03 | 2.10 | 0.00 | - | 26 | 634 | 17.09% |
| MDT180615P00088000 | 2018-05-25 11:47PM EDT | 88.00 | 2.18 | 2.34 | 2.41 | 0.00 | - | 11 | 10 | 16.77% |
| MDT180615P00088500 | 2018-05-25 11:47PM EDT | 88.50 | 2.50 | 2.68 | 2.76 | 0.00 | - | 20 | 21 | 16.65% |
| MDT180615P00089500 | 2018-05-25 11:47PM EDT | 89.50 | 2.73 | 3.25 | 3.75 | 0.00 | - | 5 | 5 | 20.09% |
| MDT180615P00090000 | 2018-05-25 9:46AM EDT | 90.00 | 3.95 | 3.85 | 3.95 | +1.20 | +43.64% | 114 | 14 | 16.33% |
| MDT180615P00091000 | 2018-05-25 11:47PM EDT | 91.00 | 3.80 | 4.50 | 5.10 | 0.00 | - | 10 | 10 | 22.27% |
| MDT180615P00092500 | 2018-02-03 12:47AM EDT | 92.50 | 9.10 | 8.95 | 9.20 | 0.00 | - | 1 | 0 | 63.45% |
| MDT180615P00095000 | 2018-02-03 12:47AM EDT | 95.00 | 11.15 | 11.05 | 11.35 | 0.00 | - | 1 | 0 | 67.58% |
| MDT180615P00097500 | 2017-07-07 11:53PM EDT | 97.50 | 11.25 | 17.85 | 21.25 | 0.00 | - | 1 | 1 | 151.12% |
