MDT - Medtronic plc

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDT190726C000900002019-07-03 11:21AM EDT90.008.069.4013.300.00-8075.59%
MDT190726C000915002019-06-17 12:13AM EDT91.506.057.7010.350.00--084.28%
MDT190726C000935002019-07-02 2:25PM EDT93.504.605.609.800.00--051.22%
MDT190726C000940002019-06-17 12:13AM EDT94.004.106.857.450.00--057.18%
MDT190726C000945002019-06-17 12:13AM EDT94.504.206.656.900.00--052.78%
MDT190726C000950002019-07-17 2:37PM EDT95.006.254.958.100.00-6853.66%
MDT190726C000955002019-07-12 2:36PM EDT95.503.754.507.650.00-21252.05%
MDT190726C000960002019-07-15 1:35PM EDT96.004.003.957.150.00-22186.18%
MDT190726C000965002019-06-28 1:50PM EDT96.501.934.356.650.00-101056.49%
MDT190726C000970002019-07-18 12:32PM EDT97.004.293.806.200.00-2853.03%
MDT190726C000975002019-07-18 12:07PM EDT97.503.803.453.550.00-1557225.15%
MDT190726C000980002019-07-19 11:26AM EDT98.003.003.003.15+1.34+80.72%187325.49%
MDT190726C000985002019-07-17 2:27PM EDT98.502.842.452.960.00-54330.32%
MDT190726C000990002019-07-19 12:29PM EDT99.002.642.132.20+0.20+8.20%2836920.90%
MDT190726C000995002019-07-19 3:34PM EDT99.502.051.721.79+0.14+7.33%6416219.73%
MDT190726C001000002019-07-19 3:57PM EDT100.001.371.381.44-0.36-20.81%7656619.24%
MDT190726C001010002019-07-19 3:57PM EDT101.000.750.750.79-0.21-21.87%10799417.19%
MDT190726C001020002019-07-19 3:59PM EDT102.000.350.340.39-0.14-28.57%24519316.60%
MDT190726C001030002019-07-19 3:48PM EDT103.000.180.130.16-0.05-21.74%20717816.11%
MDT190726C001040002019-07-19 12:05PM EDT104.000.110.050.09-0.06-35.29%969317.68%
MDT190726C001050002019-07-18 9:59AM EDT105.000.030.010.070.00-113420.51%
PutsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDT190726P000800002019-06-24 10:12AM EDT80.000.100.000.050.00--475.78%
MDT190726P000895002019-06-17 12:13AM EDT89.500.570.000.000.00--025.00%
MDT190726P000900002019-06-20 11:56AM EDT90.000.240.000.120.00--152.34%
MDT190726P000910002019-07-01 11:25AM EDT91.000.260.000.130.00-1148.93%
MDT190726P000920002019-06-19 3:53PM EDT92.000.410.000.140.00-2045.41%
MDT190726P000925002019-06-27 2:27PM EDT92.500.540.000.150.00-2743.95%
MDT190726P000930002019-06-21 9:35AM EDT93.000.520.000.160.00-8842.38%
MDT190726P000935002019-07-05 10:43AM EDT93.500.370.000.170.00-302940.72%
MDT190726P000940002019-07-17 12:54PM EDT94.000.060.000.130.00-22236.13%
MDT190726P000945002019-07-08 10:22AM EDT94.500.400.000.130.00-74333.99%
MDT190726P000950002019-07-17 2:06PM EDT95.000.070.000.090.00-106929.30%
MDT190726P000955002019-07-18 9:30AM EDT95.500.050.020.210.00-13933.50%
MDT190726P000960002019-07-17 2:34PM EDT96.000.070.030.130.00-912627.44%
MDT190726P000965002019-07-16 11:58AM EDT96.500.160.030.100.00-19023.63%
MDT190726P000970002019-07-19 3:49PM EDT97.000.070.070.09-0.16-69.57%2015220.90%
MDT190726P000975002019-07-12 3:42PM EDT97.500.440.080.120.00-1325820.22%
MDT190726P000980002019-07-17 9:30AM EDT98.000.300.110.160.00-24819.43%
MDT190726P000985002019-07-19 3:17PM EDT98.500.130.160.20-0.05-27.78%410318.26%
MDT190726P000990002019-07-18 2:02PM EDT99.000.230.240.250.00-1014116.99%
MDT190726P000995002019-07-19 3:51PM EDT99.500.300.310.36-0.01-3.23%210016.75%
MDT190726P001000002019-07-19 3:27PM EDT100.000.360.460.50+0.05+16.13%188616.36%
MDT190726P001010002019-07-19 3:58PM EDT101.000.840.850.89+0.07+9.09%628515.24%