India markets open in 2 hours 53 minutes

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
In the money
Show:ListStraddle
Callsfor30 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDT210730C001190002021-07-29 11:18AM EDT119.0011.209.2514.00+6.20+124.00%1016252.54%
MDT210730C001200002021-07-23 10:17AM EDT120.008.058.2013.000.00-422239.65%
MDT210730C001220002021-07-20 11:40AM EDT122.004.306.3011.000.00-140213.48%
MDT210730C001230002021-07-26 1:27PM EDT123.004.855.2510.000.00-576200.20%
MDT210730C001240002021-07-22 3:14PM EDT124.006.006.206.800.00-110065.63%
MDT210730C001250002021-07-29 2:59PM EDT125.005.705.605.80-0.20-3.39%124857.62%
MDT210730C001260002021-07-28 11:33AM EDT126.004.524.104.850.00-6810154.10%
MDT210730C001270002021-07-28 2:26PM EDT127.004.173.203.800.00-6971041.21%
MDT210730C001280002021-07-29 12:01PM EDT128.002.602.532.88-0.40-13.33%4030338.09%
MDT210730C001290002021-07-29 1:33PM EDT129.001.891.652.22-0.09-4.55%1816044.14%
MDT210730C001300002021-07-29 3:37PM EDT130.000.970.861.03-0.69-41.57%3415423.24%
MDT210730C001310002021-07-29 3:53PM EDT131.000.400.310.45-0.36-47.37%42427121.83%
MDT210730C001320002021-07-29 3:03PM EDT132.000.090.060.10-0.18-66.67%2835418.56%
MDT210730C001330002021-07-29 3:29PM EDT133.000.030.000.04-0.10-76.92%718521.88%
MDT210730C001340002021-07-27 12:29PM EDT134.000.090.000.060.00-11231.45%
MDT210730C001350002021-07-28 11:31AM EDT135.000.030.000.040.00-101235.55%
MDT210730C001360002021-07-26 10:33AM EDT136.000.010.000.040.00-7841.80%
MDT210730C001400002021-07-22 3:39PM EDT140.000.030.000.520.00--295.51%
Putsfor30 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDT210730P001000002021-07-19 12:12AM EDT100.000.120.000.500.00--4285.55%
MDT210730P001050002021-06-14 11:56AM EDT105.000.260.001.040.00--6281.25%
MDT210730P001100002021-07-26 2:28PM EDT110.000.020.000.510.00-132199.02%
MDT210730P001130002021-07-28 12:18PM EDT113.000.020.000.230.00-4345149.22%
MDT210730P001150002021-07-23 9:35AM EDT115.000.050.000.040.00-12175103.13%
MDT210730P001160002021-06-29 3:59PM EDT116.000.710.001.160.00--20181.05%
MDT210730P001170002021-07-27 2:57PM EDT117.000.030.001.200.00-123172.85%
MDT210730P001180002021-07-28 1:21PM EDT118.000.020.001.360.00-1010169.34%
MDT210730P001190002021-07-27 9:30AM EDT119.000.070.001.320.00-112157.81%
MDT210730P001200002021-07-23 11:05AM EDT120.000.050.000.200.00-17393.36%
MDT210730P001210002021-07-28 12:27PM EDT121.000.030.000.040.00-128466.41%
MDT210730P001220002021-07-26 2:14PM EDT122.000.090.000.040.00-291360.16%
MDT210730P001230002021-07-23 3:52PM EDT123.000.040.000.050.00-18855.47%
MDT210730P001240002021-07-27 1:39PM EDT124.000.050.000.060.00-16450.78%
MDT210730P001250002021-07-28 11:05AM EDT125.000.040.010.070.00-2118651.17%
MDT210730P001260002021-07-29 2:56PM EDT126.000.040.010.06-0.12-75.00%19542.58%
MDT210730P001270002021-07-28 11:26AM EDT127.000.100.010.070.00-116336.13%
MDT210730P001280002021-07-28 12:39PM EDT128.000.160.030.070.00-52,65128.32%
MDT210730P001290002021-07-29 12:59PM EDT129.000.100.060.11-0.30-75.00%353122.85%
MDT210730P001300002021-07-29 12:58PM EDT130.000.260.190.28-0.17-39.53%152020.41%
MDT210730P001310002021-07-29 3:26PM EDT131.000.570.660.80-0.20-25.97%8910222.95%
MDT210730P001320002021-07-23 2:37PM EDT132.003.581.311.540.00-202025.10%
MDT210730P001330002021-07-27 11:39AM EDT133.003.300.004.450.00-11114.65%