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 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDT230120C000500002021-07-16 2:41PM EDT50.0075.8279.0084.000.00-7761.57%
MDT230120C000550002021-04-15 3:22PM EDT55.0070.0068.0073.000.00-200.00%
MDT230120C000600002021-06-24 12:13PM EDT60.0065.5066.0071.000.00-12120.00%
MDT230120C000650002021-05-05 10:55AM EDT65.0063.2557.0062.000.00-1010.00%
MDT230120C000700002021-07-28 11:37AM EDT70.0060.9559.0064.000.00-11542.80%
MDT230120C000750002021-06-09 3:32PM EDT75.0048.6051.0056.000.00-3120.00%
MDT230120C000800002021-07-06 12:32PM EDT80.0048.9049.5054.000.00-24135.38%
MDT230120C000850002021-06-15 9:56AM EDT85.0040.9839.0543.950.00-520.00%
MDT230120C000900002021-07-09 10:09AM EDT90.0039.5040.0044.500.00-37130.43%
MDT230120C000925002021-07-26 10:17AM EDT92.5036.8938.0042.500.00-54030.34%
MDT230120C000950002021-06-15 2:39PM EDT95.0032.6230.8034.200.00-390.00%
MDT230120C000975002021-03-29 12:48PM EDT97.5027.0034.5037.150.00-12226.10%
MDT230120C001000002021-07-22 3:04PM EDT100.0030.0032.8536.000.00-511028.09%
MDT230120C001050002021-07-27 10:42AM EDT105.0028.8527.9032.000.00-11327.09%
MDT230120C001100002021-07-27 11:59AM EDT110.0025.8524.2528.450.00-29526.70%
MDT230120C001150002021-07-20 12:41PM EDT115.0019.0020.1523.200.00-125222.71%
MDT230120C001200002021-07-30 12:10PM EDT120.0019.6518.6020.75+2.20+12.61%106623.71%
MDT230120C001250002021-07-23 1:54PM EDT125.0014.7514.3016.900.00-39121.80%
MDT230120C001300002021-07-29 2:59PM EDT130.0013.6511.7014.100.00-124421.26%
MDT230120C001350002021-07-27 10:03AM EDT135.0010.909.7012.800.00-238922.63%
MDT230120C001400002021-07-29 3:23PM EDT140.009.357.9011.250.00-137023.19%
MDT230120C001450002021-07-26 9:56AM EDT145.006.955.759.750.00-118123.46%
MDT230120C001500002021-07-27 12:10PM EDT150.006.384.407.150.00-832621.55%
MDT230120C001550002021-07-19 2:26PM EDT155.004.253.507.250.00-313623.83%
MDT230120C001600002021-07-29 3:12PM EDT160.004.302.116.500.00-26024.47%
MDT230120C001650002021-07-06 9:37AM EDT165.003.521.116.000.00-31,20725.35%
MDT230120C001700002021-06-23 9:42AM EDT170.003.002.063.150.00-3029721.13%
MDT230120C001750002021-06-29 10:35AM EDT175.002.160.843.550.00-821923.51%
MDT230120C001800002021-07-19 2:26PM EDT180.001.560.034.300.00-1226.59%
MDT230120C001850002021-05-26 12:16PM EDT185.001.641.104.000.00-1327.28%
MDT230120C001900002021-07-21 9:45AM EDT190.001.130.002.650.00-104225.18%
MDT230120C001950002021-07-29 1:11PM EDT195.001.270.012.110.00-2224.76%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDT230120P000500002021-07-15 3:50PM EDT50.001.050.501.110.00-208549.78%
MDT230120P000550002021-07-21 9:49AM EDT55.000.900.102.110.00-87752.73%
MDT230120P000600002021-05-28 9:30AM EDT60.001.750.013.250.00-1954.29%
MDT230120P000650002021-07-20 11:59AM EDT65.001.210.002.010.00-242143.37%
MDT230120P000700002021-05-28 10:38AM EDT70.002.030.093.850.00-314047.83%
MDT230120P000750002021-07-08 11:55AM EDT75.001.850.272.990.00-7817740.28%
MDT230120P000800002021-07-19 2:25PM EDT80.002.560.493.350.00-109437.95%
MDT230120P000850002021-07-19 1:39PM EDT85.002.950.553.900.00-17436.22%
MDT230120P000900002021-07-27 11:21AM EDT90.003.111.075.450.00-19237.18%
MDT230120P000925002021-06-16 11:18AM EDT92.504.901.574.000.00-310931.29%
MDT230120P000950002021-07-21 2:12PM EDT95.004.141.585.350.00-116733.26%
MDT230120P000975002021-06-10 11:49AM EDT97.506.204.457.000.00-319235.51%
MDT230120P001000002021-07-19 3:45PM EDT100.006.002.576.700.00-424332.96%
MDT230120P001050002021-07-29 1:08PM EDT105.005.183.757.700.00-15431.50%
MDT230120P001100002021-07-22 12:27PM EDT110.008.704.559.300.00-17031.02%
MDT230120P001150002021-07-28 3:49PM EDT115.008.607.2510.300.00-14929.08%
MDT230120P001200002021-07-15 2:54PM EDT120.0012.008.5010.700.00-15925.93%
MDT230120P001250002021-07-20 11:09AM EDT125.0014.7011.2513.300.00-3513226.30%
MDT230120P001300002021-07-27 12:07PM EDT130.0015.2814.4017.000.00-61728.01%
MDT230120P001350002021-07-14 3:29PM EDT135.0019.5015.8518.600.00-252525.98%
MDT230120P001400002021-07-29 3:10PM EDT140.0021.1018.9521.350.00-31425.44%
MDT230120P001500002021-05-12 11:28AM EDT150.0034.0033.3536.200.00-4038.23%
MDT230120P001800002021-06-03 10:45AM EDT180.0061.1056.0059.000.00-1438.08%
MDT230120P001950002021-07-27 10:14AM EDT195.0068.2064.0069.000.00-101032.82%