India markets open in 2 hours 53 minutes
BSE SENSEX
52,653.07+209.36(+0.40%)Nifty 50
15,778.45+69.05(+0.44%)Dow
35,084.53+153.60(+0.44%)Nasdaq
14,778.26+15.68(+0.11%)BTC-INR
2,966,393.00+16,917.75(+0.57%)CMC Crypto 200
947.22+16.86(+1.81%)
Medtronic plc (MDT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
130.68+0.16 (+0.12%)
At close: 4:00PM EDT
130.43 -0.25 (-0.19%)
After hours: 07:56PM EDT
After hours: 07:56PM EDT
Callsfor30 July 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT210730C00119000 | 2021-07-29 11:18AM EDT | 119.00 | 11.20 | 9.25 | 14.00 | +6.20 | +124.00% | 10 | 16 | 252.54% |
| MDT210730C00120000 | 2021-07-23 10:17AM EDT | 120.00 | 8.05 | 8.20 | 13.00 | 0.00 | - | 4 | 22 | 239.65% |
| MDT210730C00122000 | 2021-07-20 11:40AM EDT | 122.00 | 4.30 | 6.30 | 11.00 | 0.00 | - | 1 | 40 | 213.48% |
| MDT210730C00123000 | 2021-07-26 1:27PM EDT | 123.00 | 4.85 | 5.25 | 10.00 | 0.00 | - | 5 | 76 | 200.20% |
| MDT210730C00124000 | 2021-07-22 3:14PM EDT | 124.00 | 6.00 | 6.20 | 6.80 | 0.00 | - | 1 | 100 | 65.63% |
| MDT210730C00125000 | 2021-07-29 2:59PM EDT | 125.00 | 5.70 | 5.60 | 5.80 | -0.20 | -3.39% | 12 | 48 | 57.62% |
| MDT210730C00126000 | 2021-07-28 11:33AM EDT | 126.00 | 4.52 | 4.10 | 4.85 | 0.00 | - | 68 | 101 | 54.10% |
| MDT210730C00127000 | 2021-07-28 2:26PM EDT | 127.00 | 4.17 | 3.20 | 3.80 | 0.00 | - | 69 | 710 | 41.21% |
| MDT210730C00128000 | 2021-07-29 12:01PM EDT | 128.00 | 2.60 | 2.53 | 2.88 | -0.40 | -13.33% | 40 | 303 | 38.09% |
| MDT210730C00129000 | 2021-07-29 1:33PM EDT | 129.00 | 1.89 | 1.65 | 2.22 | -0.09 | -4.55% | 18 | 160 | 44.14% |
| MDT210730C00130000 | 2021-07-29 3:37PM EDT | 130.00 | 0.97 | 0.86 | 1.03 | -0.69 | -41.57% | 34 | 154 | 23.24% |
| MDT210730C00131000 | 2021-07-29 3:53PM EDT | 131.00 | 0.40 | 0.31 | 0.45 | -0.36 | -47.37% | 424 | 271 | 21.83% |
| MDT210730C00132000 | 2021-07-29 3:03PM EDT | 132.00 | 0.09 | 0.06 | 0.10 | -0.18 | -66.67% | 28 | 354 | 18.56% |
| MDT210730C00133000 | 2021-07-29 3:29PM EDT | 133.00 | 0.03 | 0.00 | 0.04 | -0.10 | -76.92% | 7 | 185 | 21.88% |
| MDT210730C00134000 | 2021-07-27 12:29PM EDT | 134.00 | 0.09 | 0.00 | 0.06 | 0.00 | - | 1 | 12 | 31.45% |
| MDT210730C00135000 | 2021-07-28 11:31AM EDT | 135.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 10 | 12 | 35.55% |
| MDT210730C00136000 | 2021-07-26 10:33AM EDT | 136.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 7 | 8 | 41.80% |
| MDT210730C00140000 | 2021-07-22 3:39PM EDT | 140.00 | 0.03 | 0.00 | 0.52 | 0.00 | - | - | 2 | 95.51% |
Putsfor30 July 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT210730P00100000 | 2021-07-19 12:12AM EDT | 100.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | - | 4 | 285.55% |
| MDT210730P00105000 | 2021-06-14 11:56AM EDT | 105.00 | 0.26 | 0.00 | 1.04 | 0.00 | - | - | 6 | 281.25% |
| MDT210730P00110000 | 2021-07-26 2:28PM EDT | 110.00 | 0.02 | 0.00 | 0.51 | 0.00 | - | 13 | 2 | 199.02% |
| MDT210730P00113000 | 2021-07-28 12:18PM EDT | 113.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 43 | 45 | 149.22% |
| MDT210730P00115000 | 2021-07-23 9:35AM EDT | 115.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 12 | 175 | 103.13% |
| MDT210730P00116000 | 2021-06-29 3:59PM EDT | 116.00 | 0.71 | 0.00 | 1.16 | 0.00 | - | - | 20 | 181.05% |
| MDT210730P00117000 | 2021-07-27 2:57PM EDT | 117.00 | 0.03 | 0.00 | 1.20 | 0.00 | - | 1 | 23 | 172.85% |
| MDT210730P00118000 | 2021-07-28 1:21PM EDT | 118.00 | 0.02 | 0.00 | 1.36 | 0.00 | - | 10 | 10 | 169.34% |
| MDT210730P00119000 | 2021-07-27 9:30AM EDT | 119.00 | 0.07 | 0.00 | 1.32 | 0.00 | - | 1 | 12 | 157.81% |
| MDT210730P00120000 | 2021-07-23 11:05AM EDT | 120.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 73 | 93.36% |
| MDT210730P00121000 | 2021-07-28 12:27PM EDT | 121.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 284 | 66.41% |
| MDT210730P00122000 | 2021-07-26 2:14PM EDT | 122.00 | 0.09 | 0.00 | 0.04 | 0.00 | - | 2 | 913 | 60.16% |
| MDT210730P00123000 | 2021-07-23 3:52PM EDT | 123.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 88 | 55.47% |
| MDT210730P00124000 | 2021-07-27 1:39PM EDT | 124.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 1 | 64 | 50.78% |
| MDT210730P00125000 | 2021-07-28 11:05AM EDT | 125.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 21 | 186 | 51.17% |
| MDT210730P00126000 | 2021-07-29 2:56PM EDT | 126.00 | 0.04 | 0.01 | 0.06 | -0.12 | -75.00% | 1 | 95 | 42.58% |
| MDT210730P00127000 | 2021-07-28 11:26AM EDT | 127.00 | 0.10 | 0.01 | 0.07 | 0.00 | - | 1 | 163 | 36.13% |
| MDT210730P00128000 | 2021-07-28 12:39PM EDT | 128.00 | 0.16 | 0.03 | 0.07 | 0.00 | - | 5 | 2,651 | 28.32% |
| MDT210730P00129000 | 2021-07-29 12:59PM EDT | 129.00 | 0.10 | 0.06 | 0.11 | -0.30 | -75.00% | 35 | 31 | 22.85% |
| MDT210730P00130000 | 2021-07-29 12:58PM EDT | 130.00 | 0.26 | 0.19 | 0.28 | -0.17 | -39.53% | 15 | 20 | 20.41% |
| MDT210730P00131000 | 2021-07-29 3:26PM EDT | 131.00 | 0.57 | 0.66 | 0.80 | -0.20 | -25.97% | 89 | 102 | 22.95% |
| MDT210730P00132000 | 2021-07-23 2:37PM EDT | 132.00 | 3.58 | 1.31 | 1.54 | 0.00 | - | 20 | 20 | 25.10% |
| MDT210730P00133000 | 2021-07-27 11:39AM EDT | 133.00 | 3.30 | 0.00 | 4.45 | 0.00 | - | 1 | 1 | 114.65% |
© 2021 Verizon Media. All rights reserved.
