India markets open in 3 hours 17 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
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%
MDT210820C000850002021-01-25 1:30PM EDT85.0032.0032.5036.500.00-330.00%
MDT210820C000900002021-04-21 10:14AM EDT90.0039.5033.9537.950.00-15461.21%
MDT210820C001000002021-05-03 11:09AM EDT100.0031.5024.5028.300.00-10549.12%
MDT210820C001050002021-05-14 1:41PM EDT105.0021.1520.1523.500.00-13543.15%
MDT210820C001100002021-05-05 2:07PM EDT110.0016.3516.2517.200.00-65228.37%
MDT210820C001150002021-05-14 12:12PM EDT115.0012.3312.2012.850.00-116925.43%
MDT210820C001200002021-05-17 10:47AM EDT120.009.107.608.85+0.50+5.81%661422.66%
MDT210820C001250002021-05-17 3:23PM EDT125.005.855.505.75+0.40+7.34%201,27121.50%
MDT210820C001300002021-05-17 3:49PM EDT130.003.503.253.50+0.30+9.37%341,11020.95%
MDT210820C001350002021-05-17 3:28PM EDT135.002.001.802.85+0.13+6.95%40971824.62%
MDT210820C001400002021-05-17 11:57AM EDT140.001.000.241.07+0.02+2.04%851,52720.55%
MDT210820C001450002021-05-17 2:35PM EDT145.000.570.480.59+0.11+23.91%918620.95%
MDT210820C001500002021-05-17 1:14PM EDT150.000.290.250.35-0.02-6.45%7913321.75%
MDT210820C001550002021-05-17 2:35PM EDT155.000.200.130.23-0.03-13.04%37122.90%
MDT210820C001600002021-04-28 3:20PM EDT160.000.280.070.190.00-21824.81%
MDT210820C001650002021-05-14 1:14PM EDT165.000.030.030.190.00-2912427.34%
MDT210820C001700002021-05-06 2:55PM EDT170.000.080.010.190.00-2329.79%
MDT210820C001750002021-04-28 2:50PM EDT175.000.100.000.190.00-6432.08%
MDT210820C001800002021-04-28 2:52PM EDT180.000.070.000.190.00--234.33%
Putsfor20 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDT210820P000600002020-12-29 4:46PM EDT60.000.200.150.440.00--273.44%
MDT210820P000750002021-02-01 11:23AM EDT75.000.920.021.520.00-104964.01%
MDT210820P000800002021-02-03 2:45PM EDT80.001.140.221.200.00-1056.23%
MDT210820P000850002021-04-23 10:03AM EDT85.000.260.180.280.00-521341.50%
MDT210820P000900002021-04-21 12:01PM EDT90.000.330.260.350.00-141637.79%
MDT210820P000950002021-05-14 10:47AM EDT95.000.460.370.570.00-350036.08%
MDT210820P001000002021-05-17 11:01AM EDT100.000.610.580.67-0.37-37.76%134931.89%
MDT210820P001050002021-05-17 1:54PM EDT105.000.910.901.52-0.11-10.78%5053233.68%
MDT210820P001100002021-05-17 11:56AM EDT110.001.491.362.18+0.06+4.20%243631.51%
MDT210820P001150002021-05-13 10:33AM EDT115.002.422.253.200.00-183329.82%
MDT210820P001200002021-05-17 1:54PM EDT120.003.493.503.65-0.06-1.69%1611,00024.10%
MDT210820P001250002021-05-14 12:17PM EDT125.005.355.405.65-0.15-2.73%3083723.21%
MDT210820P001300002021-05-14 1:52PM EDT130.008.258.208.400.00-9829022.71%
MDT210820P001350002021-04-21 2:30PM EDT135.008.6511.6511.950.00-1022.96%
MDT210820P001400002021-05-11 10:11AM EDT140.0015.6115.4516.650.00-34026.80%