India markets closed

Medtronic plc (MDT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
127.78-0.76 (-0.59%)
As of 1:10PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDT220617C000700002021-06-21 9:43AM EDT70.0053.620.000.000.00--00.00%
MDT220617C000750002021-05-20 10:43AM EDT75.0053.9946.0051.000.00--30.00%
MDT220617C000900002021-05-26 1:13PM EDT90.0037.3033.7038.500.00--124.55%
MDT220617C000950002021-06-28 11:11AM EDT95.0030.2032.6033.950.00-4424.22%
MDT220617C001000002021-07-19 3:24PM EDT100.0024.8029.0529.500.00-596223.51%
MDT220617C001050002021-06-15 11:06AM EDT105.0022.7922.9024.550.00-3420.26%
MDT220617C001100002021-07-21 1:59PM EDT110.0020.6519.8022.750.00-11126.36%
MDT220617C001150002021-07-14 12:07PM EDT115.0017.3016.9519.450.00-476226.24%
MDT220617C001200002021-07-19 2:19PM EDT120.0010.9013.6015.000.00-25722.83%
MDT220617C001250002021-07-22 1:17PM EDT125.0010.0211.0512.850.00-158623.94%
MDT220617C001300002021-07-22 3:35PM EDT130.008.358.508.950.00-56420.61%
MDT220617C001350002021-07-21 11:03AM EDT135.006.256.456.800.00-364420.18%
MDT220617C001400002021-07-23 12:16PM EDT140.005.224.755.150.00-145820.03%
MDT220617C001450002021-07-21 10:41AM EDT145.002.721.823.800.00-32219.81%
MDT220617C001500002021-07-15 1:27PM EDT150.001.902.152.790.00-122019.72%
MDT220617C001550002021-07-22 12:24PM EDT155.001.931.012.090.00-41419.87%
MDT220617C001600002021-07-20 12:23PM EDT160.001.881.331.690.00-31520.51%
MDT220617C001650002021-07-20 12:26PM EDT165.001.250.942.610.00-3925.55%
MDT220617C001700002021-07-20 11:53AM EDT170.000.930.641.030.00-311921.20%
MDT220617C001750002021-06-14 9:56AM EDT175.000.650.681.280.00-181823.98%
MDT220617C001800002021-06-17 2:57PM EDT180.000.550.000.000.00-24756.25%
MDT220617C001850002021-05-28 1:19PM EDT185.000.510.002.440.00-1331.85%
MDT220617C001900002021-07-08 9:31AM EDT190.000.400.220.640.00-51824.49%
MDT220617C001950002021-07-01 9:35AM EDT195.000.320.000.560.00-21125.09%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDT220617P000650002021-07-20 11:59AM EDT65.000.810.001.370.00-2349.28%
MDT220617P000700002021-05-27 9:40AM EDT70.000.650.502.930.00--254.87%
MDT220617P000750002021-06-08 2:25PM EDT75.001.170.771.420.00-2840.74%
MDT220617P000800002021-06-28 1:05PM EDT80.001.210.961.250.00-1023935.50%
MDT220617P000850002021-06-25 3:22PM EDT85.001.550.422.710.00-2339.58%
MDT220617P000900002021-05-27 9:39AM EDT90.002.370.103.900.00--540.22%
MDT220617P000950002021-07-22 1:58PM EDT95.002.141.622.810.00-16531.75%
MDT220617P001000002021-07-19 3:22PM EDT100.003.652.082.930.00-11723228.27%
MDT220617P001050002021-07-15 9:42AM EDT105.003.752.873.750.00-1010027.03%
MDT220617P001100002021-07-20 11:39AM EDT110.004.753.555.500.00-255227.80%
MDT220617P001150002021-07-21 11:01AM EDT115.006.505.106.250.00-627825.25%
MDT220617P001200002021-07-23 3:46PM EDT120.007.506.357.950.00-134024.49%
MDT220617P001250002021-07-22 2:21PM EDT125.0010.258.5511.150.00-116926.25%
MDT220617P001300002021-07-12 11:32AM EDT130.0012.1010.4013.000.00-53924.43%
MDT220617P001350002021-07-12 2:18PM EDT135.0015.1014.6517.700.00-121827.90%
MDT220617P001400002021-07-21 11:30AM EDT140.0019.0017.1518.750.00-110723.09%
MDT220617P001500002021-06-23 3:29PM EDT150.0028.6024.1026.300.00-3823.15%
MDT220617P001550002021-07-23 11:17AM EDT155.0029.9030.4530.900.00-183624.51%
MDT220617P001600002021-07-09 2:43PM EDT160.0034.6034.9035.650.00-111426.03%
MDT220617P001700002021-07-23 11:18AM EDT170.0043.8044.1546.900.00-1333.61%
MDT220617P001750002021-07-14 12:00PM EDT175.0049.4048.2050.400.00-104931.10%
MDT220617P001800002021-07-13 12:40PM EDT180.0053.9552.8055.150.00-112132.02%