India markets open in 2 hours 51 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
Callsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDT211119C001000002021-05-05 12:53PM EDT100.0027.8025.3528.650.00-460436.73%
MDT211119C001050002021-04-26 12:18PM EDT105.0022.0021.5023.350.00-11130.19%
MDT211119C001100002021-05-17 12:11AM EDT110.0017.9017.1018.100.00--224.10%
MDT211119C001150002021-04-09 11:34AM EDT115.0011.2013.3015.600.00-1016527.53%
MDT211119C001200002021-05-17 3:27PM EDT120.0010.9510.3010.95+0.55+5.29%122022.55%
MDT211119C001250002021-05-10 11:01AM EDT125.007.517.158.000.00-135521.69%
MDT211119C001300002021-05-13 2:55PM EDT130.005.004.456.550.00-873623.66%
MDT211119C001350002021-05-17 3:35PM EDT135.003.603.154.80+0.60+20.00%359323.57%
MDT211119C001400002021-05-17 10:26AM EDT140.001.251.802.69-0.89-41.59%2286020.95%
MDT211119C001450002021-05-11 3:33PM EDT145.001.351.091.640.00-236920.29%
MDT211119C001500002021-05-17 9:53AM EDT150.000.950.591.12-0.02-2.06%21520.68%
MDT211119C001550002021-05-14 9:53AM EDT155.000.580.421.310.00-243524.29%
MDT211119C001700002021-04-26 1:15PM EDT170.000.510.000.750.00-2027.45%
Putsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDT211119P000650002021-03-22 11:40AM EDT65.000.290.000.660.00--1054.74%
MDT211119P000750002021-03-31 1:32PM EDT75.000.610.012.820.00--652.71%
MDT211119P000800002021-03-19 10:24AM EDT80.001.100.093.100.00-1159.45%
MDT211119P000850002021-05-10 2:49PM EDT85.000.550.000.960.00-21238.20%
MDT211119P000900002021-05-17 12:11AM EDT90.001.210.571.100.00--1034.82%
MDT211119P000950002021-05-12 11:26AM EDT95.001.501.102.250.00-11737.57%
MDT211119P001000002021-05-12 1:43PM EDT100.002.211.552.000.00-2215531.26%
MDT211119P001050002021-04-21 10:59AM EDT105.001.892.112.450.00-1234928.57%
MDT211119P001100002021-05-14 3:46PM EDT110.003.052.973.250.00-259026.78%
MDT211119P001150002021-05-17 10:39AM EDT115.004.102.935.85-1.15-21.90%14148530.06%
MDT211119P001200002021-05-13 1:54PM EDT120.007.054.806.150.00-775024.74%
MDT211119P001250002021-05-13 2:03PM EDT125.009.307.059.600.00-750927.70%
MDT211119P001300002021-04-30 1:52PM EDT130.008.2010.2511.050.00-71123.76%
MDT211119P001350002021-04-21 10:47AM EDT135.0010.8512.8014.200.00--3623.38%
MDT211119P001400002021-03-25 11:30AM EDT140.0026.7012.2015.700.00--1015.42%