India markets closed
BSE SENSEX
49,206.47+256.67(+0.52%)Nifty 50
14,823.15+98.35(+0.67%)USD/INR
73.3000-0.2900(-0.39%)
Medtronic plc (MDT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
126.68-0.62 (-0.49%)
At close: 4:00PM EDT
Callsfor14 May 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT210514C00085000 | 2021-04-12 9:36AM EDT | 85.00 | 39.70 | 39.50 | 44.00 | 0.00 | - | 2 | 0 | 136.33% |
| MDT210514C00110000 | 2021-05-04 3:05PM EDT | 110.00 | 17.50 | 14.50 | 19.40 | 0.00 | - | 1 | 0 | 70.41% |
| MDT210514C00118000 | 2021-04-13 11:48AM EDT | 118.00 | 5.50 | 6.50 | 11.35 | 0.00 | - | 1 | 0 | 96.68% |
| MDT210514C00119000 | 2021-04-01 11:41AM EDT | 119.00 | 3.01 | 9.50 | 14.40 | 0.00 | - | 1 | 1 | 119.39% |
| MDT210514C00120000 | 2021-04-22 10:17AM EDT | 120.00 | 10.35 | 4.90 | 9.10 | 0.00 | - | 4 | 0 | 80.52% |
| MDT210514C00121000 | 2021-04-13 12:19PM EDT | 121.00 | 3.54 | 4.10 | 8.05 | 0.00 | - | 2 | 2 | 73.78% |
| MDT210514C00122000 | 2021-04-05 12:58PM EDT | 122.00 | 5.46 | 3.45 | 6.90 | 0.00 | - | 1 | 19 | 65.23% |
| MDT210514C00123000 | 2021-05-07 3:48PM EDT | 123.00 | 3.47 | 3.15 | 5.10 | -5.08 | -59.42% | 1 | 624 | 45.36% |
| MDT210514C00124000 | 2021-04-14 11:22AM EDT | 124.00 | 2.89 | 2.66 | 3.50 | 0.00 | - | 4 | 5 | 29.03% |
| MDT210514C00125000 | 2021-05-05 3:41PM EDT | 125.00 | 3.05 | 1.31 | 2.53 | 0.00 | - | 1 | 10 | 24.02% |
| MDT210514C00126000 | 2021-05-07 3:56PM EDT | 126.00 | 1.59 | 0.99 | 1.78 | -0.11 | -6.47% | 3 | 0 | 21.88% |
| MDT210514C00127000 | 2021-05-07 3:51PM EDT | 127.00 | 1.03 | 0.85 | 1.33 | -0.22 | -17.60% | 62 | 2,505 | 22.88% |
| MDT210514C00128000 | 2021-05-07 3:28PM EDT | 128.00 | 0.86 | 0.09 | 0.71 | +0.02 | +2.38% | 77 | 0 | 19.39% |
| MDT210514C00129000 | 2021-05-07 3:10PM EDT | 129.00 | 0.48 | 0.16 | 0.62 | +0.06 | +14.29% | 47 | 0 | 23.00% |
| MDT210514C00130000 | 2021-05-07 3:35PM EDT | 130.00 | 0.18 | 0.05 | 0.24 | -0.07 | -28.00% | 42 | 235 | 19.24% |
| MDT210514C00131000 | 2021-05-07 1:11PM EDT | 131.00 | 0.19 | 0.06 | 0.18 | -0.14 | -42.42% | 22 | 21 | 21.09% |
| MDT210514C00132000 | 2021-05-07 1:11PM EDT | 132.00 | 0.04 | 0.03 | 0.16 | -0.43 | -91.49% | 1 | 46 | 23.73% |
| MDT210514C00133000 | 2021-05-06 10:10AM EDT | 133.00 | 0.10 | 0.00 | 0.21 | -0.08 | -44.44% | 10 | 0 | 28.81% |
| MDT210514C00134000 | 2021-05-05 10:09AM EDT | 134.00 | 0.33 | 0.01 | 0.10 | 0.00 | - | 4 | 58 | 27.05% |
| MDT210514C00135000 | 2021-05-03 1:08PM EDT | 135.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 1 | 27 | 33.40% |
| MDT210514C00136000 | 2021-04-26 11:23AM EDT | 136.00 | 0.42 | 0.00 | 1.32 | 0.00 | - | 1 | 2 | 52.44% |
| MDT210514C00137000 | 2021-05-04 3:35PM EDT | 137.00 | 0.08 | 0.00 | 0.12 | 0.00 | - | - | 1 | 36.52% |
| MDT210514C00140000 | 2021-04-29 9:38AM EDT | 140.00 | 0.15 | 0.00 | 1.73 | 0.00 | - | 10 | 0 | 71.83% |
| MDT210514C00145000 | 2021-04-19 12:09AM EDT | 145.00 | 0.01 | - | 0.91 | 0.00 | - | - | 1 | 89.40% |
Putsfor14 May 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT210514P00065000 | 2021-04-20 2:39PM EDT | 65.00 | 0.69 | 0.00 | 2.13 | 0.00 | - | - | 2 | 340.23% |
| MDT210514P00080000 | 2021-04-20 2:39PM EDT | 80.00 | 1.45 | 0.00 | 1.94 | 0.00 | - | - | 1 | 243.36% |
| MDT210514P00085000 | 2021-04-07 1:29PM EDT | 85.00 | 0.14 | 0.00 | 2.13 | 0.00 | - | - | 120 | 221.68% |
| MDT210514P00090000 | 2021-04-07 12:32PM EDT | 90.00 | 1.17 | 0.00 | 1.95 | 0.00 | - | - | 2 | 191.60% |
| MDT210514P00100000 | 2021-04-06 9:45AM EDT | 100.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MDT210514P00105000 | 2021-04-07 12:32PM EDT | 105.00 | 2.45 | 0.00 | 2.13 | 0.00 | - | - | 0 | 123.93% |
| MDT210514P00110000 | 2021-04-07 1:20PM EDT | 110.00 | 0.25 | 0.00 | 2.13 | 0.00 | - | - | 0 | 100.93% |
| MDT210514P00111000 | 2021-04-07 11:34AM EDT | 111.00 | 0.59 | 0.00 | 2.13 | 0.00 | - | - | 4 | 96.34% |
| MDT210514P00113000 | 2021-04-21 2:40PM EDT | 113.00 | 1.16 | 0.00 | 0.50 | 0.00 | - | 8 | 0 | 58.59% |
| MDT210514P00115000 | 2021-04-15 12:10PM EDT | 115.00 | 0.72 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 46.00% |
| MDT210514P00116000 | 2021-04-21 2:40PM EDT | 116.00 | 1.24 | 0.00 | 0.15 | 0.00 | - | 8 | 0 | 42.68% |
| MDT210514P00117000 | 2021-05-05 10:38AM EDT | 117.00 | 0.10 | 0.00 | 0.16 | 0.00 | - | 1 | 52 | 39.84% |
| MDT210514P00118000 | 2021-04-19 12:09AM EDT | 118.00 | 1.03 | 0.00 | 0.18 | 0.00 | - | - | 1 | 37.40% |
| MDT210514P00119000 | 2021-04-01 11:41AM EDT | 119.00 | 3.74 | 0.00 | 3.55 | 0.00 | - | 1 | 1 | 73.88% |
| MDT210514P00120000 | 2021-05-05 2:51PM EDT | 120.00 | 0.19 | 0.00 | 0.17 | 0.00 | - | 22 | 693 | 29.98% |
| MDT210514P00121000 | 2021-04-29 3:02PM EDT | 121.00 | 1.06 | 0.01 | 0.15 | 0.00 | - | 1 | 2 | 25.59% |
| MDT210514P00122000 | 2021-05-05 10:21AM EDT | 122.00 | 0.18 | 0.03 | 1.42 | -0.17 | -48.57% | 1 | 0 | 50.88% |
| MDT210514P00123000 | 2021-05-04 11:16AM EDT | 123.00 | 0.21 | 0.15 | 1.05 | 0.00 | - | 1 | 18 | 38.62% |
| MDT210514P00124000 | 2021-05-07 11:03AM EDT | 124.00 | 0.26 | 0.24 | 0.54 | -2.16 | -89.26% | 110 | 0 | 23.68% |
| MDT210514P00125000 | 2021-05-07 12:09PM EDT | 125.00 | 0.56 | 0.44 | 0.70 | -0.06 | -9.68% | 3 | 0 | 21.44% |
| MDT210514P00126000 | 2021-05-03 9:30AM EDT | 126.00 | 0.78 | 0.69 | 1.11 | +0.44 | +129.41% | 26 | 0 | 22.05% |
| MDT210514P00127000 | 2021-05-07 1:11PM EDT | 127.00 | 1.40 | 1.13 | 1.55 | -0.59 | -29.65% | 64 | 32 | 21.34% |
| MDT210514P00128000 | 2021-05-07 1:11PM EDT | 128.00 | 1.89 | 1.75 | 2.08 | -0.11 | -5.50% | 13 | 0 | 20.22% |
| MDT210514P00129000 | 2021-05-07 2:28PM EDT | 129.00 | 2.16 | 1.78 | 3.20 | -0.61 | -22.02% | 7 | 47 | 27.66% |
| MDT210514P00130000 | 2021-05-07 2:17PM EDT | 130.00 | 4.25 | 2.82 | 3.90 | +1.37 | +47.57% | 6 | 12 | 26.91% |
| MDT210514P00131000 | 2021-04-26 10:05AM EDT | 131.00 | 2.22 | 2.09 | 6.00 | 0.00 | - | 1 | 3 | 51.81% |
| MDT210514P00132000 | 2021-04-30 4:00PM EDT | 132.00 | 2.38 | 3.00 | 7.10 | 0.00 | - | 36 | 35 | 58.55% |
© 2021 Verizon Media. All rights reserved.
