India markets open in 1 hour 38 minutes

Medtronic plc (MDT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
125.53+0.26 (+0.21%)
At close: 4:00PM EDT

125.53 0.00 (0.00%)
After hours: 7:57PM EDT

In the money
Show:ListStraddle
Callsfor28 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDT210528C001160002021-04-12 1:57PM EDT116.008.006.809.800.00--233.11%
MDT210528C001200002021-04-12 1:30PM EDT120.005.604.906.450.00-4733.86%
MDT210528C001210002021-04-12 3:55PM EDT121.004.503.505.350.00--1528.66%
MDT210528C001220002021-04-12 3:45PM EDT122.004.002.614.650.00--2429.15%
MDT210528C001230002021-05-13 10:02AM EDT123.003.453.854.650.00-181037.53%
MDT210528C001240002021-05-13 11:16AM EDT124.003.252.684.100.00-260437.94%
MDT210528C001250002021-05-17 12:53PM EDT125.002.952.443.25+0.45+18.00%98834.33%
MDT210528C001260002021-05-17 2:30PM EDT126.002.161.882.91-0.04-1.82%2252736.05%
MDT210528C001270002021-05-17 10:30AM EDT127.001.761.352.19+0.15+9.32%2252732.76%
MDT210528C001280002021-05-07 12:49PM EDT128.001.370.912.030.00-3935.43%
MDT210528C001290002021-05-17 2:30PM EDT129.001.200.511.46-0.10-7.69%5821032.54%
MDT210528C001300002021-05-17 12:55PM EDT130.001.020.411.11+0.02+2.00%105031.59%
MDT210528C001310002021-05-17 3:21PM EDT131.000.700.430.83-0.42-37.50%142830.84%
MDT210528C001320002021-05-05 10:13AM EDT132.000.470.092.470.00-41056.79%
MDT210528C001330002021-05-17 2:54PM EDT133.000.450.070.59+0.06+15.38%140832.72%
MDT210528C001340002021-05-14 10:56AM EDT134.000.650.130.390.00-1731.20%
MDT210528C001350002021-05-14 3:18PM EDT135.000.250.030.370.00-18833.20%
MDT210528C001360002021-05-17 11:37AM EDT136.000.200.001.38-0.30-60.00%11454.71%
MDT210528C001370002021-05-10 11:25AM EDT137.000.200.000.360.00-2637.65%
MDT210528C001400002021-04-23 1:32PM EDT140.000.700.000.950.00-1158.11%
MDT210528C001450002021-04-23 11:07AM EDT145.000.300.000.130.00-1144.73%
MDT210528C001500002021-05-07 9:30AM EDT150.000.250.001.870.00-1180.86%
Putsfor28 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDT210528P000900002021-04-13 2:40PM EDT90.000.300.002.140.00-8080142.09%
MDT210528P001050002021-04-19 1:12PM EDT105.000.390.000.750.00-2067.58%
MDT210528P001100002021-04-30 12:09PM EDT110.000.480.031.900.00-1169.12%
MDT210528P001140002021-05-17 12:11AM EDT114.000.600.132.280.00--160.21%
MDT210528P001150002021-05-05 10:01AM EDT115.000.800.162.300.00-2657.08%
MDT210528P001160002021-05-17 12:11AM EDT116.000.710.050.800.00--645.61%
MDT210528P001180002021-04-23 1:10PM EDT118.001.050.132.490.00-25064.65%
MDT210528P001200002021-05-17 3:04PM EDT120.000.720.731.04-0.27-27.27%57235.74%
MDT210528P001210002021-05-12 3:53PM EDT121.001.850.551.430.00-31137.48%
MDT210528P001220002021-05-10 10:00AM EDT122.001.700.581.470.00-1733.84%
MDT210528P001230002021-05-17 2:48PM EDT123.001.250.922.08-1.14-47.70%174037.04%
MDT210528P001240002021-05-17 1:09PM EDT124.001.701.182.15-1.15-40.35%931432.98%
MDT210528P001250002021-05-17 12:12PM EDT125.002.091.442.75-0.41-16.40%217034.67%
MDT210528P001260002021-05-11 1:54PM EDT126.002.652.023.450.00-115436.87%
MDT210528P001270002021-05-12 3:06PM EDT127.005.052.823.500.00-113230.91%
MDT210528P001280002021-05-06 2:18PM EDT128.003.703.554.500.00-5835.43%
MDT210528P001290002021-05-14 12:41PM EDT129.004.784.004.750.00-1015130.23%
MDT210528P001300002021-05-12 10:23AM EDT130.006.654.905.750.00-54133.91%
MDT210528P001310002021-05-12 10:09AM EDT131.007.295.357.750.00-4150.64%