India markets closed

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
In the money
Show:ListStraddle
Callsfor14 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDT210514C000850002021-04-12 9:36AM EDT85.0039.7039.5044.000.00-20136.33%
MDT210514C001100002021-05-04 3:05PM EDT110.0017.5014.5019.400.00-1070.41%
MDT210514C001180002021-04-13 11:48AM EDT118.005.506.5011.350.00-1096.68%
MDT210514C001190002021-04-01 11:41AM EDT119.003.019.5014.400.00-11119.39%
MDT210514C001200002021-04-22 10:17AM EDT120.0010.354.909.100.00-4080.52%
MDT210514C001210002021-04-13 12:19PM EDT121.003.544.108.050.00-2273.78%
MDT210514C001220002021-04-05 12:58PM EDT122.005.463.456.900.00-11965.23%
MDT210514C001230002021-05-07 3:48PM EDT123.003.473.155.10-5.08-59.42%162445.36%
MDT210514C001240002021-04-14 11:22AM EDT124.002.892.663.500.00-4529.03%
MDT210514C001250002021-05-05 3:41PM EDT125.003.051.312.530.00-11024.02%
MDT210514C001260002021-05-07 3:56PM EDT126.001.590.991.78-0.11-6.47%3021.88%
MDT210514C001270002021-05-07 3:51PM EDT127.001.030.851.33-0.22-17.60%622,50522.88%
MDT210514C001280002021-05-07 3:28PM EDT128.000.860.090.71+0.02+2.38%77019.39%
MDT210514C001290002021-05-07 3:10PM EDT129.000.480.160.62+0.06+14.29%47023.00%
MDT210514C001300002021-05-07 3:35PM EDT130.000.180.050.24-0.07-28.00%4223519.24%
MDT210514C001310002021-05-07 1:11PM EDT131.000.190.060.18-0.14-42.42%222121.09%
MDT210514C001320002021-05-07 1:11PM EDT132.000.040.030.16-0.43-91.49%14623.73%
MDT210514C001330002021-05-06 10:10AM EDT133.000.100.000.21-0.08-44.44%10028.81%
MDT210514C001340002021-05-05 10:09AM EDT134.000.330.010.100.00-45827.05%
MDT210514C001350002021-05-03 1:08PM EDT135.000.010.000.170.00-12733.40%
MDT210514C001360002021-04-26 11:23AM EDT136.000.420.001.320.00-1252.44%
MDT210514C001370002021-05-04 3:35PM EDT137.000.080.000.120.00--136.52%
MDT210514C001400002021-04-29 9:38AM EDT140.000.150.001.730.00-10071.83%
MDT210514C001450002021-04-19 12:09AM EDT145.000.01-0.910.00--189.40%
Putsfor14 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDT210514P000650002021-04-20 2:39PM EDT65.000.690.002.130.00--2340.23%
MDT210514P000800002021-04-20 2:39PM EDT80.001.450.001.940.00--1243.36%
MDT210514P000850002021-04-07 1:29PM EDT85.000.140.002.130.00--120221.68%
MDT210514P000900002021-04-07 12:32PM EDT90.001.170.001.950.00--2191.60%
MDT210514P001000002021-04-06 9:45AM EDT100.000.350.000.000.00--150.00%
MDT210514P001050002021-04-07 12:32PM EDT105.002.450.002.130.00--0123.93%
MDT210514P001100002021-04-07 1:20PM EDT110.000.250.002.130.00--0100.93%
MDT210514P001110002021-04-07 11:34AM EDT111.000.590.002.130.00--496.34%
MDT210514P001130002021-04-21 2:40PM EDT113.001.160.000.500.00-8058.59%
MDT210514P001150002021-04-15 12:10PM EDT115.000.720.000.150.00-1046.00%
MDT210514P001160002021-04-21 2:40PM EDT116.001.240.000.150.00-8042.68%
MDT210514P001170002021-05-05 10:38AM EDT117.000.100.000.160.00-15239.84%
MDT210514P001180002021-04-19 12:09AM EDT118.001.030.000.180.00--137.40%
MDT210514P001190002021-04-01 11:41AM EDT119.003.740.003.550.00-1173.88%
MDT210514P001200002021-05-05 2:51PM EDT120.000.190.000.170.00-2269329.98%
MDT210514P001210002021-04-29 3:02PM EDT121.001.060.010.150.00-1225.59%
MDT210514P001220002021-05-05 10:21AM EDT122.000.180.031.42-0.17-48.57%1050.88%
MDT210514P001230002021-05-04 11:16AM EDT123.000.210.151.050.00-11838.62%
MDT210514P001240002021-05-07 11:03AM EDT124.000.260.240.54-2.16-89.26%110023.68%
MDT210514P001250002021-05-07 12:09PM EDT125.000.560.440.70-0.06-9.68%3021.44%
MDT210514P001260002021-05-03 9:30AM EDT126.000.780.691.11+0.44+129.41%26022.05%
MDT210514P001270002021-05-07 1:11PM EDT127.001.401.131.55-0.59-29.65%643221.34%
MDT210514P001280002021-05-07 1:11PM EDT128.001.891.752.08-0.11-5.50%13020.22%
MDT210514P001290002021-05-07 2:28PM EDT129.002.161.783.20-0.61-22.02%74727.66%
MDT210514P001300002021-05-07 2:17PM EDT130.004.252.823.90+1.37+47.57%61226.91%
MDT210514P001310002021-04-26 10:05AM EDT131.002.222.096.000.00-1351.81%
MDT210514P001320002021-04-30 4:00PM EDT132.002.383.007.100.00-363558.55%