India Markets open in 3 hrs 43 mins
BSE SENSEX
49,849.84+749.85(+1.53%)Nifty 50
14,761.55+232.40(+1.60%)Dow
31,535.51+603.14(+1.95%)
Medtronic plc (MDT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
117.86+0.89 (+0.76%)
At close: 4:00PM EST
118.00 +0.14 (0.12%)
After hours: 6:40PM EST
Callsfor19 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT210319C00070000 | 2020-10-18 11:05PM EST | 70.00 | 43.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDT210319C00075000 | 2020-11-06 2:26PM EST | 75.00 | 28.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDT210319C00085000 | 2020-10-19 3:36PM EST | 85.00 | 23.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MDT210319C00090000 | 2020-11-09 10:14AM EST | 90.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| MDT210319C00095000 | 2020-10-21 11:30AM EST | 95.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MDT210319C00097500 | 2020-10-22 9:59AM EST | 97.50 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDT210319C00100000 | 2020-11-09 9:34AM EST | 100.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDT210319C00105000 | 2020-11-09 9:30AM EST | 105.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDT210319C00110000 | 2020-11-09 3:48PM EST | 110.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| MDT210319C00115000 | 2020-11-10 2:27PM EST | 115.00 | 6.78 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| MDT210319C00120000 | 2020-11-10 12:25PM EST | 120.00 | 4.48 | 0.00 | 0.00 | 0.00 | - | 807 | 0 | 1.56% |
| MDT210319C00125000 | 2020-11-09 1:38PM EST | 125.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MDT210319C00130000 | 2020-11-09 1:48PM EST | 130.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDT210319C00135000 | 2020-11-09 12:29PM EST | 135.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MDT210319C00140000 | 2020-11-10 1:01PM EST | 140.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 12.50% |
| MDT210319C00145000 | 2020-10-19 3:36PM EST | 145.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor19 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT210319P00070000 | 2020-10-26 9:00AM EST | 70.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MDT210319P00075000 | 2020-09-25 9:23AM EST | 75.00 | 1.27 | 0.34 | 0.97 | 0.00 | - | 10 | 22 | 129.00% |
| MDT210319P00080000 | 2020-11-09 9:30AM EST | 80.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MDT210319P00085000 | 2020-11-10 2:16PM EST | 85.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MDT210319P00090000 | 2020-11-02 12:16PM EST | 90.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MDT210319P00092500 | 2020-10-19 2:56PM EST | 92.50 | 1.48 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| MDT210319P00095000 | 2020-11-09 12:58PM EST | 95.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MDT210319P00097500 | 2020-11-09 3:22PM EST | 97.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDT210319P00100000 | 2020-11-10 3:58PM EST | 100.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MDT210319P00105000 | 2020-11-09 12:26PM EST | 105.00 | 4.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MDT210319P00110000 | 2020-11-10 11:09AM EST | 110.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| MDT210319P00115000 | 2020-11-10 10:51AM EST | 115.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| MDT210319P00120000 | 2020-11-06 11:16AM EST | 120.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MDT210319P00125000 | 2020-10-22 1:23PM EST | 125.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MDT210319P00160000 | 2020-10-27 2:36PM EST | 160.00 | 55.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
