India markets close in 2 hours 10 minutes

Medtronic plc (MDT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
125.85+1.95 (+1.57%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDT210416C000900002021-03-17 12:51PM EDT90.0029.420.000.000.00-300.00%
MDT210416C001000002021-04-08 2:24PM EDT100.0020.950.000.000.00-100.00%
MDT210416C001050002021-04-08 2:36PM EDT105.0015.890.000.000.00-100.00%
MDT210416C001100002021-04-13 3:08PM EDT110.0013.650.000.000.00-300.00%
MDT210416C001120002021-04-05 9:31AM EDT112.007.230.000.000.00-100.00%
MDT210416C001150002021-04-15 10:27AM EDT115.0010.600.000.000.00-2800.00%
MDT210416C001160002021-03-29 1:15PM EDT116.004.150.000.000.00-100.00%
MDT210416C001170002021-04-13 12:21PM EDT117.005.770.000.000.00-200.00%
MDT210416C001180002021-04-13 12:40PM EDT118.004.250.000.000.00-1100.00%
MDT210416C001190002021-04-14 12:47PM EDT119.004.790.000.000.00-300.00%
MDT210416C001200002021-04-15 3:30PM EDT120.005.650.000.000.00-8400.00%
MDT210416C001210002021-04-15 2:46PM EDT121.005.130.000.000.00-1200.00%
MDT210416C001220002021-04-15 3:38PM EDT122.003.700.000.000.00-1,84800.00%
MDT210416C001230002021-04-15 2:14PM EDT123.003.040.000.000.00-2500.00%
MDT210416C001240002021-04-15 12:42PM EDT124.001.900.000.000.00-1000.00%
MDT210416C001250002021-04-15 3:58PM EDT125.000.970.000.000.00-1,18700.00%
MDT210416C001260002021-04-15 2:55PM EDT126.000.450.000.000.00-2200.78%
MDT210416C001270002021-04-15 1:32PM EDT127.000.230.000.000.00-17206.25%
MDT210416C001280002021-04-15 11:02AM EDT128.000.120.000.000.00-706.25%
MDT210416C001290002021-04-15 2:43PM EDT129.000.110.000.000.00-1012.50%
MDT210416C001300002021-04-15 3:30PM EDT130.000.060.000.000.00-283012.50%
MDT210416C001350002021-04-13 11:25AM EDT135.000.010.000.000.00-30025.00%
MDT210416C001400002021-04-12 3:50PM EDT140.000.010.000.000.00-5050.00%
Putsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDT210416P000600002021-04-01 1:45PM EDT60.000.030.000.000.00-410050.00%
MDT210416P000700002021-04-01 2:08PM EDT70.000.050.000.000.00-1050.00%
MDT210416P000800002021-04-12 12:10PM EDT80.000.010.000.000.00-2050.00%
MDT210416P000850002021-04-08 12:59PM EDT85.000.040.000.000.00-25050.00%
MDT210416P000900002021-04-09 3:27PM EDT90.000.140.000.000.00-30050.00%
MDT210416P000950002021-04-12 11:24AM EDT95.000.030.000.000.00-66050.00%
MDT210416P001000002021-04-12 12:23PM EDT100.000.030.000.000.00-157050.00%
MDT210416P001050002021-04-12 1:51PM EDT105.000.010.000.000.00-2050.00%
MDT210416P001060002021-04-12 1:32PM EDT106.000.070.000.000.00-20050.00%
MDT210416P001080002021-04-08 12:23PM EDT108.000.110.000.000.00-10050.00%
MDT210416P001100002021-04-15 2:55PM EDT110.000.070.000.000.00-5050.00%
MDT210416P001110002021-04-09 2:55PM EDT111.000.150.000.000.00-23050.00%
MDT210416P001120002021-04-12 10:50AM EDT112.000.160.000.000.00-14050.00%
MDT210416P001130002021-04-12 1:51PM EDT113.000.130.000.000.00-185050.00%
MDT210416P001140002021-04-14 11:03AM EDT114.000.070.000.000.00-1050.00%
MDT210416P001150002021-04-15 12:07PM EDT115.000.030.000.000.00-8050.00%
MDT210416P001160002021-04-13 3:17PM EDT116.000.110.000.000.00-2050.00%
MDT210416P001170002021-04-13 3:17PM EDT117.000.130.000.000.00-1025.00%
MDT210416P001180002021-04-12 12:06PM EDT118.000.100.000.000.00-2025.00%
MDT210416P001190002021-04-13 2:27PM EDT119.000.120.000.000.00-5025.00%
MDT210416P001200002021-04-14 11:04AM EDT120.000.160.000.000.00-2025.00%
MDT210416P001210002021-04-15 3:02PM EDT121.000.010.000.000.00-4025.00%
MDT210416P001220002021-04-13 1:37PM EDT122.000.280.000.000.00-5012.50%
MDT210416P001230002021-04-15 3:30PM EDT123.000.080.000.000.00-2012.50%
MDT210416P001240002021-04-15 1:09PM EDT124.000.190.000.000.00-106.25%
MDT210416P001250002021-04-14 9:57AM EDT125.001.360.000.000.00-203.13%
MDT210416P001270002021-04-14 12:50PM EDT127.002.500.000.000.00-900.00%
MDT210416P001300002021-04-06 1:31PM EDT130.009.000.000.000.00-5000.00%
MDT210416P001350002021-03-15 12:03AM EDT135.0017.100.000.000.00--00.00%