India markets closed

Medtronic plc (MDT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
131.31+0.63 (+0.48%)
At close: 4:00PM EDT
131.83 +0.52 (0.40%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor20 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDT210820C000650002021-02-03 10:46AM EDT65.0048.1550.9555.500.00-140.00%
MDT210820C000750002021-01-19 10:46AM EDT75.0043.0038.7542.950.00-9130.00%
MDT210820C000850002021-06-23 2:58PM EDT85.0040.7041.5045.600.00-300.00%
MDT210820C000900002021-06-23 2:58PM EDT90.0035.7036.4040.650.00-400.00%
MDT210820C001000002021-07-23 3:06PM EDT100.0028.3029.2033.800.00-2460.25%
MDT210820C001050002021-07-08 9:54AM EDT105.0022.4524.6528.850.00-42160.06%
MDT210820C001100002021-07-16 11:07AM EDT110.0016.2719.7023.850.00-1350.49%
MDT210820C001150002021-07-30 12:08PM EDT115.0016.6514.9518.90+1.05+6.73%117370.83%
MDT210820C001170002021-07-20 3:14PM EDT117.009.5013.2016.900.00-101065.16%
MDT210820C001190002021-07-19 3:25PM EDT119.005.0010.9514.950.00--1660.03%
MDT210820C001200002021-07-30 12:33PM EDT120.0011.3710.5013.50+0.27+2.43%295452.41%
MDT210820C001210002021-07-28 10:20AM EDT121.009.258.9511.850.00-22642.53%
MDT210820C001220002021-07-29 12:07PM EDT122.008.608.1511.950.00-1951.34%
MDT210820C001230002021-07-26 1:41PM EDT123.005.708.2510.700.00--245.97%
MDT210820C001240002021-07-30 12:54PM EDT124.008.057.659.45+1.57+24.23%13540.65%
MDT210820C001250002021-07-30 1:24PM EDT125.007.006.757.10+0.52+8.02%494,56723.84%
MDT210820C001260002021-07-28 3:43PM EDT126.005.755.757.500.00-78835.25%
MDT210820C001270002021-07-30 3:59PM EDT127.005.392.996.80+0.39+7.80%245034.85%
MDT210820C001280002021-07-30 3:15PM EDT128.004.304.204.40+0.31+7.77%72619.25%
MDT210820C001290002021-07-30 3:49PM EDT129.003.483.503.70-0.02-0.57%43919.01%
MDT210820C001300002021-07-30 2:24PM EDT130.002.952.813.10+0.28+10.49%676,58119.09%
MDT210820C001310002021-07-30 10:22AM EDT131.002.322.222.40+0.33+16.58%147217.86%
MDT210820C001320002021-07-30 2:16PM EDT132.001.911.701.87+0.32+20.13%7127817.44%
MDT210820C001330002021-07-30 1:07PM EDT133.001.431.231.44+0.30+26.55%61,09117.25%
MDT210820C001340002021-07-30 12:08PM EDT134.001.010.881.07+0.18+21.69%347316.97%
MDT210820C001350002021-07-30 3:56PM EDT135.000.670.580.75+0.15+28.85%486,27716.48%
MDT210820C001360002021-07-29 3:19PM EDT136.000.480.390.57+0.07+17.07%72416.80%
MDT210820C001370002021-07-30 1:32PM EDT137.000.350.290.41+0.03+9.38%9311916.85%
MDT210820C001400002021-07-30 11:11AM EDT140.000.050.050.18-0.09-64.29%42,01018.07%
MDT210820C001450002021-07-23 11:46AM EDT145.000.200.000.200.00-142625.88%
MDT210820C001500002021-07-26 11:40AM EDT150.000.010.000.410.00-221237.99%
MDT210820C001550002021-06-21 10:32AM EDT155.000.050.000.190.00-17638.48%
MDT210820C001600002021-07-08 11:11AM EDT160.000.100.000.410.00-51751.37%
MDT210820C001650002021-05-27 10:51AM EDT165.000.070.000.190.00-112749.90%
MDT210820C001700002021-05-06 2:55PM EDT170.000.080.000.190.00-2355.18%
MDT210820C001750002021-04-28 2:50PM EDT175.000.100.000.190.00-6454.30%
MDT210820C001800002021-04-28 2:52PM EDT180.000.070.000.190.00--258.79%
MDT210820C001900002021-05-18 12:19PM EDT190.000.120.000.190.00--267.19%
Putsfor20 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDT210820P000600002020-12-29 4:46PM EDT60.000.200.150.440.00--2163.67%
MDT210820P000750002021-02-01 11:23AM EDT75.000.920.021.520.00-1049144.82%
MDT210820P000800002021-06-04 9:30AM EDT80.000.190.010.170.00-25091.02%
MDT210820P000850002021-07-29 12:40PM EDT85.000.030.000.410.00-620791.41%
MDT210820P000900002021-07-06 9:30AM EDT90.000.090.000.410.00-442680.86%
MDT210820P000950002021-07-01 3:50PM EDT95.000.080.030.200.00-154964.65%
MDT210820P001000002021-07-29 2:57PM EDT100.000.100.040.200.00-1645355.86%
MDT210820P001050002021-07-28 3:50PM EDT105.000.060.070.200.00-558751.47%
MDT210820P001100002021-07-30 3:09PM EDT110.000.160.090.20+0.08+100.00%171,12742.33%
MDT210820P001150002021-07-30 3:09PM EDT115.000.200.150.24+0.05+33.33%211,69334.67%
MDT210820P001160002021-07-29 2:57PM EDT116.000.190.120.250.00-656233.11%
MDT210820P001170002021-07-27 12:20PM EDT117.000.250.140.260.00-16431.54%
MDT210820P001180002021-07-26 3:58PM EDT118.000.360.140.270.00-191529.98%
MDT210820P001190002021-07-26 3:09PM EDT119.000.420.180.300.00-12713928.81%
MDT210820P001200002021-07-30 12:34PM EDT120.000.220.230.31-0.06-21.43%53,68027.15%
MDT210820P001210002021-07-27 3:59PM EDT121.000.440.200.340.00-1,7841,64225.83%
MDT210820P001220002021-07-29 3:27PM EDT122.000.330.200.380.00-329724.59%
MDT210820P001230002021-07-30 3:50PM EDT123.000.480.270.44+0.08+20.00%45416323.56%
MDT210820P001240002021-07-30 3:37PM EDT124.000.470.400.54-0.54-53.47%2,22043522.93%
MDT210820P001250002021-07-30 2:35PM EDT125.000.510.500.59-0.08-13.56%3123,22521.39%
MDT210820P001260002021-07-28 3:59PM EDT126.000.830.600.700.00-58420.41%
MDT210820P001270002021-07-30 12:29PM EDT127.000.740.710.86-0.18-19.57%41,34419.68%
MDT210820P001280002021-07-30 10:33AM EDT128.001.150.871.06-0.30-20.69%426618.97%
MDT210820P001290002021-07-30 2:26PM EDT129.001.211.151.36-0.44-26.67%182318.75%
MDT210820P001300002021-07-30 10:38AM EDT130.001.751.491.72-0.05-2.78%1771918.53%
MDT210820P001320002021-07-30 2:26PM EDT132.002.382.372.90-0.62-20.67%346020.17%
MDT210820P001350002021-07-27 10:21AM EDT135.005.712.946.550.00-53533835.06%
MDT210820P001370002021-07-20 3:14PM EDT137.0011.204.558.200.00-1137.66%
MDT210820P001400002021-05-11 10:11AM EDT140.0015.6115.7017.300.00-34089.89%