MDT - Medtronic plc

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 24, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDT180824C000830002018-07-27 5:54PM EDT83.006.415.407.050.00-300.00%
MDT180824C000860002018-08-13 12:28PM EDT86.005.184.157.500.00-109165.92%
MDT180824C000865002018-08-16 3:59PM EDT86.505.054.505.200.00-1558.79%
MDT180824C000875002018-08-17 2:16PM EDT87.503.823.603.90-0.29-7.06%25443.36%
MDT180824C000880002018-08-13 12:19PM EDT88.003.653.203.450.00-12840.92%
MDT180824C000885002018-08-15 11:02AM EDT88.502.912.923.050.00-91439.50%
MDT180824C000890002018-08-17 3:18PM EDT89.002.652.592.68-0.34-11.37%5985238.43%
MDT180824C000895002018-08-17 9:36AM EDT89.502.722.252.33+0.01+0.37%1121437.45%
MDT180824C000900002018-08-17 3:46PM EDT90.002.051.932.01-0.27-11.64%2365436.67%
MDT180824C000905002018-08-17 3:50PM EDT90.501.691.651.72-0.36-17.56%6588636.04%
MDT180824C000910002018-08-17 3:51PM EDT91.001.481.381.45-0.23-13.45%2721,34335.35%
MDT180824C000915002018-08-17 2:51PM EDT91.501.231.141.20-0.24-16.33%1352,15334.57%
MDT180824C000920002018-08-17 3:30PM EDT92.000.990.910.98-0.19-16.10%1,08277033.89%
MDT180824C000925002018-08-17 3:50PM EDT92.500.790.730.79-0.21-21.00%4318533.30%
MDT180824C000930002018-08-17 3:46PM EDT93.000.620.560.63-0.14-18.42%1117932.86%
MDT180824C000935002018-08-17 3:32PM EDT93.500.480.430.50-0.11-18.64%131,01332.57%
MDT180824C000940002018-08-17 11:52PM EDT94.000.420.320.390.00-2232.28%
MDT180824C000945002018-08-17 3:53PM EDT94.500.270.240.28-0.10-27.03%216331.25%
MDT180824C000950002018-08-17 3:38PM EDT95.000.200.170.23-0.07-25.93%2,1962,14131.84%
MDT180824C000960002018-08-17 9:55AM EDT96.000.150.090.13-0.03-16.67%118131.64%
MDT180824C000965002018-08-17 11:52PM EDT96.500.100.060.120.00-31933.11%
MDT180824C000970002018-08-17 11:52PM EDT97.000.120.040.080.00-2232.23%
PutsforAugust 24, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDT180824P000800002018-08-15 10:57AM EDT80.000.160.000.180.00-101654.69%
MDT180824P000825002018-08-17 3:50PM EDT82.500.180.110.24-0.03-14.29%416553.81%
MDT180824P000835002018-08-17 11:53PM EDT83.500.200.160.270.00-2250.10%
MDT180824P000845002018-08-17 1:25PM EDT84.500.290.210.30+0.01+3.57%22746.00%
MDT180824P000850002018-08-16 2:00PM EDT85.000.250.230.350.00-310545.31%
MDT180824P000860002018-08-17 1:18PM EDT86.000.390.090.39+0.08+25.81%510940.92%
MDT180824P000865002018-08-17 11:42AM EDT86.500.420.250.47+0.05+13.51%69240.53%
MDT180824P000870002018-08-17 3:33PM EDT87.000.520.330.60+0.07+15.56%417641.31%
MDT180824P000875002018-08-17 3:16PM EDT87.500.610.560.63+0.10+19.61%16638.72%
MDT180824P000880002018-08-16 10:27AM EDT88.000.600.670.740.00-324838.09%
MDT180824P000885002018-08-17 3:33PM EDT88.500.860.800.85+0.17+24.64%230337.06%
MDT180824P000890002018-08-17 3:46PM EDT89.000.960.711.02+0.07+7.87%614537.06%
MDT180824P000895002018-08-17 1:26PM EDT89.501.181.111.18+0.22+22.92%186636.33%
MDT180824P000900002018-08-17 1:56PM EDT90.001.391.311.36+0.23+19.83%21716235.55%
MDT180824P000905002018-08-17 3:50PM EDT90.501.521.521.58+0.06+4.11%3554835.21%
MDT180824P000910002018-08-17 3:18PM EDT91.001.781.751.81+0.21+13.38%3440234.50%
MDT180824P000915002018-08-17 9:34AM EDT91.501.872.012.07-0.42-18.34%1013333.94%
MDT180824P000920002018-08-14 11:43AM EDT92.001.892.282.370.00-202933.64%
MDT180824P000925002018-08-14 2:12PM EDT92.502.272.592.680.00-497133.06%
MDT180824P000950002018-08-17 11:53PM EDT95.004.044.504.650.00-232232.67%
MDT180824P000960002018-08-17 11:53PM EDT96.005.554.706.300.00-3358.98%