India markets close in 2 hours 10 minutes
BSE SENSEX
48,882.09+78.41(+0.16%)Nifty 50
14,637.20+55.75(+0.38%)USD/INR
74.3400-0.4700(-0.63%)
Medtronic plc (MDT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
125.85+1.95 (+1.57%)
At close: 4:00PM EDT
Callsfor16 April 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT210416C00090000 | 2021-03-17 12:51PM EDT | 90.00 | 29.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MDT210416C00100000 | 2021-04-08 2:24PM EDT | 100.00 | 20.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDT210416C00105000 | 2021-04-08 2:36PM EDT | 105.00 | 15.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDT210416C00110000 | 2021-04-13 3:08PM EDT | 110.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MDT210416C00112000 | 2021-04-05 9:31AM EDT | 112.00 | 7.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDT210416C00115000 | 2021-04-15 10:27AM EDT | 115.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| MDT210416C00116000 | 2021-03-29 1:15PM EDT | 116.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDT210416C00117000 | 2021-04-13 12:21PM EDT | 117.00 | 5.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDT210416C00118000 | 2021-04-13 12:40PM EDT | 118.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MDT210416C00119000 | 2021-04-14 12:47PM EDT | 119.00 | 4.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MDT210416C00120000 | 2021-04-15 3:30PM EDT | 120.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| MDT210416C00121000 | 2021-04-15 2:46PM EDT | 121.00 | 5.13 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MDT210416C00122000 | 2021-04-15 3:38PM EDT | 122.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1,848 | 0 | 0.00% |
| MDT210416C00123000 | 2021-04-15 2:14PM EDT | 123.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MDT210416C00124000 | 2021-04-15 12:42PM EDT | 124.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MDT210416C00125000 | 2021-04-15 3:58PM EDT | 125.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1,187 | 0 | 0.00% |
| MDT210416C00126000 | 2021-04-15 2:55PM EDT | 126.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.78% |
| MDT210416C00127000 | 2021-04-15 1:32PM EDT | 127.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 6.25% |
| MDT210416C00128000 | 2021-04-15 11:02AM EDT | 128.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MDT210416C00129000 | 2021-04-15 2:43PM EDT | 129.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDT210416C00130000 | 2021-04-15 3:30PM EDT | 130.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 283 | 0 | 12.50% |
| MDT210416C00135000 | 2021-04-13 11:25AM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| MDT210416C00140000 | 2021-04-12 3:50PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
Putsfor16 April 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT210416P00060000 | 2021-04-01 1:45PM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 410 | 0 | 50.00% |
| MDT210416P00070000 | 2021-04-01 2:08PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MDT210416P00080000 | 2021-04-12 12:10PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MDT210416P00085000 | 2021-04-08 12:59PM EDT | 85.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| MDT210416P00090000 | 2021-04-09 3:27PM EDT | 90.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| MDT210416P00095000 | 2021-04-12 11:24AM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 50.00% |
| MDT210416P00100000 | 2021-04-12 12:23PM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 50.00% |
| MDT210416P00105000 | 2021-04-12 1:51PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MDT210416P00106000 | 2021-04-12 1:32PM EDT | 106.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| MDT210416P00108000 | 2021-04-08 12:23PM EDT | 108.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MDT210416P00110000 | 2021-04-15 2:55PM EDT | 110.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MDT210416P00111000 | 2021-04-09 2:55PM EDT | 111.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| MDT210416P00112000 | 2021-04-12 10:50AM EDT | 112.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| MDT210416P00113000 | 2021-04-12 1:51PM EDT | 113.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 50.00% |
| MDT210416P00114000 | 2021-04-14 11:03AM EDT | 114.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MDT210416P00115000 | 2021-04-15 12:07PM EDT | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| MDT210416P00116000 | 2021-04-13 3:17PM EDT | 116.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MDT210416P00117000 | 2021-04-13 3:17PM EDT | 117.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDT210416P00118000 | 2021-04-12 12:06PM EDT | 118.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MDT210416P00119000 | 2021-04-13 2:27PM EDT | 119.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MDT210416P00120000 | 2021-04-14 11:04AM EDT | 120.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MDT210416P00121000 | 2021-04-15 3:02PM EDT | 121.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MDT210416P00122000 | 2021-04-13 1:37PM EDT | 122.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MDT210416P00123000 | 2021-04-15 3:30PM EDT | 123.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MDT210416P00124000 | 2021-04-15 1:09PM EDT | 124.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MDT210416P00125000 | 2021-04-14 9:57AM EDT | 125.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MDT210416P00127000 | 2021-04-14 12:50PM EDT | 127.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MDT210416P00130000 | 2021-04-06 1:31PM EDT | 130.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| MDT210416P00135000 | 2021-03-15 12:03AM EDT | 135.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
