India markets open in 1 hour 30 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
Callsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDT210618C000650002021-01-28 10:46AM EDT65.0048.6549.6054.500.00--40.00%
MDT210618C000750002021-01-22 12:01PM EDT75.0042.4036.7040.750.00-440.00%
MDT210618C000800002021-04-09 9:57AM EDT80.0040.9044.5049.400.00-11114.06%
MDT210618C000900002021-01-22 11:47AM EDT90.0027.9022.7526.150.00-300.00%
MDT210618C000950002021-04-13 3:25PM EDT95.0029.0027.3032.000.00-62379.27%
MDT210618C001000002021-05-10 9:46AM EDT100.0023.7023.5028.000.00-19681.13%
MDT210618C001050002021-05-13 9:49AM EDT105.0019.1518.5023.350.00-11772.80%
MDT210618C001100002021-05-07 10:51AM EDT110.0018.5013.6018.450.00-27861.47%
MDT210618C001150002021-05-13 1:14PM EDT115.0011.689.4513.750.00-361251.54%
MDT210618C001200002021-05-17 3:23PM EDT120.007.484.909.45+0.43+6.10%11,00343.49%
MDT210618C001250002021-05-17 3:21PM EDT125.003.953.703.85+0.26+7.05%2890424.18%
MDT210618C001300002021-05-17 2:51PM EDT130.001.701.501.91+0.20+13.33%797,74424.70%
MDT210618C001350002021-05-17 1:12PM EDT135.000.630.530.63+0.11+21.15%252,71522.80%
MDT210618C001400002021-05-17 12:11PM EDT140.000.230.180.27+0.03+15.00%41,03424.32%
MDT210618C001450002021-05-14 3:14PM EDT145.000.100.070.160.00-5233127.25%
MDT210618C001500002021-05-14 11:07AM EDT150.000.010.020.150.00-3089631.93%
MDT210618C001550002021-04-12 2:09PM EDT155.000.150.000.190.00-61438.18%
MDT210618C001600002021-04-21 12:58PM EDT160.000.110.000.190.00-61242.77%
MDT210618C001650002021-04-08 12:37PM EDT165.000.820.000.200.00-2447.56%
MDT210618C001700002021-01-11 2:11PM EDT170.000.030.000.190.00-1051.27%
MDT210618C001800002021-04-08 1:55PM EDT180.000.010.000.200.00-1153.91%
Putsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDT210618P000700002021-02-16 1:09AM EDT70.000.220.004.250.00--3156.79%
MDT210618P000750002021-03-18 10:04AM EDT75.000.150.000.220.00-6679.10%
MDT210618P000800002021-03-18 12:33PM EDT80.000.150.010.410.00-131177.25%
MDT210618P000850002021-04-29 9:38AM EDT85.000.070.010.190.00-214860.74%
MDT210618P000900002021-05-17 3:06PM EDT90.000.060.000.13-0.07-53.85%10160554.98%
MDT210618P000950002021-05-05 9:30AM EDT95.000.120.080.190.00-144250.20%
MDT210618P001000002021-05-17 1:21PM EDT100.000.150.120.21-0.02-11.76%3475742.97%
MDT210618P001050002021-05-17 2:19PM EDT105.000.250.230.28-0.08-24.24%2881,46637.21%
MDT210618P001100002021-05-17 11:19AM EDT110.000.400.350.63-0.26-39.39%51,82435.72%
MDT210618P001150002021-05-17 12:39PM EDT115.000.760.680.82-0.12-13.64%11,39128.93%
MDT210618P001200002021-05-17 3:30PM EDT120.001.501.431.63-0.12-7.41%1821,13125.99%
MDT210618P001250002021-05-17 3:32PM EDT125.003.052.513.70-1.04-25.43%51,88426.77%
MDT210618P001300002021-05-11 9:50AM EDT130.005.783.606.60-0.52-8.25%296426.33%
MDT210618P001350002021-05-04 2:51PM EDT135.007.907.5010.800.00-22129.88%