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
Callsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDT211119C000850002021-07-01 10:14AM EDT85.0040.7644.2048.850.00--268.99%
MDT211119C001000002021-07-29 12:33PM EDT100.0031.0029.9532.600.00-21,01639.59%
MDT211119C001050002021-07-28 2:09PM EDT105.0026.5025.2028.650.00-31741.37%
MDT211119C001100002021-07-30 12:08PM EDT110.0022.4021.3522.60+2.74+13.94%204828.80%
MDT211119C001150002021-07-30 2:09PM EDT115.0018.0217.6018.25+0.90+5.26%524227.27%
MDT211119C001200002021-07-23 1:57PM EDT120.0011.3012.8014.100.00-1239525.41%
MDT211119C001250002021-07-29 10:57AM EDT125.008.609.509.750.00-590221.48%
MDT211119C001300002021-07-30 2:15PM EDT130.006.656.306.50+0.55+9.02%51,36920.17%
MDT211119C001350002021-07-30 2:08PM EDT135.004.103.854.15+0.42+11.41%11,12119.75%
MDT211119C001400002021-07-30 11:39AM EDT140.002.252.252.44+0.08+3.69%91,88419.28%
MDT211119C001450002021-07-29 1:16PM EDT145.001.171.241.39-0.01-0.85%668319.21%
MDT211119C001500002021-07-30 12:02PM EDT150.000.710.580.74+0.10+16.39%125419.10%
MDT211119C001550002021-07-26 10:30AM EDT155.000.280.360.470.00-38220.04%
MDT211119C001600002021-06-23 2:12PM EDT160.000.190.160.280.00-1420.61%
MDT211119C001650002021-07-08 10:54AM EDT165.000.140.110.210.00-5621.97%
MDT211119C001700002021-07-19 10:06AM EDT170.000.030.070.200.00-2224.07%
MDT211119C001750002021-06-03 2:43PM EDT175.000.120.020.200.00-1126.27%
MDT211119C001800002021-06-30 10:02AM EDT180.000.100.000.200.00-30033728.37%
MDT211119C001950002021-05-18 11:37AM EDT195.000.840.000.190.00--133.89%
Putsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDT211119P000600002021-07-22 9:54AM EDT60.000.080.000.200.00-1010360.74%
MDT211119P000650002021-03-22 11:40AM EDT65.000.290.000.660.00--1065.43%
MDT211119P000700002021-07-02 2:29PM EDT70.000.150.180.280.00-5555.96%
MDT211119P000750002021-07-02 2:18PM EDT75.000.180.230.340.00-6652.20%
MDT211119P000800002021-06-07 11:12AM EDT80.000.310.200.290.00-1246.97%
MDT211119P000850002021-07-06 3:40PM EDT85.000.310.370.480.00-14346.00%
MDT211119P000900002021-07-30 2:29PM EDT90.000.460.460.57-0.06-11.54%2002942.26%
MDT211119P000950002021-07-22 1:46PM EDT95.000.570.580.67-0.04-6.56%2530038.53%
MDT211119P001000002021-07-20 11:30AM EDT100.000.950.730.810.00-527835.08%
MDT211119P001050002021-07-21 2:45PM EDT105.001.170.931.030.00-563132.04%
MDT211119P001100002021-07-29 11:31AM EDT110.001.291.231.360.00-189629.31%
MDT211119P001150002021-07-30 3:40PM EDT115.001.771.711.84-0.02-1.12%3261,55426.75%
MDT211119P001200002021-07-30 2:29PM EDT120.002.502.472.60-0.36-12.59%1091,64324.57%
MDT211119P001250002021-07-30 12:48PM EDT125.003.613.653.80-0.59-14.05%91,32022.88%
MDT211119P001300002021-07-29 11:47AM EDT130.005.854.855.650.00-2718621.78%
MDT211119P001350002021-07-29 3:36PM EDT135.008.318.058.250.00-164721.20%
MDT211119P001400002021-03-25 11:30AM EDT140.0026.7012.2015.700.00--1036.12%
MDT211119P001550002021-06-22 3:55PM EDT155.0029.4027.0530.650.00--351.22%
MDT211119P001650002021-07-26 10:11AM EDT165.0037.9532.1036.800.00--042.86%