India Markets open in 3 hrs 43 mins

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

In the money
Show:ListStraddle
Callsfor19 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDT210319C000700002020-10-18 11:05PM EST70.0043.850.000.000.00-100.00%
MDT210319C000750002020-11-06 2:26PM EST75.0028.850.000.000.00-100.00%
MDT210319C000850002020-10-19 3:36PM EST85.0023.950.000.000.00--00.00%
MDT210319C000900002020-11-09 10:14AM EST90.0024.600.000.000.00-2600.00%
MDT210319C000950002020-10-21 11:30AM EST95.0019.400.000.000.00-500.00%
MDT210319C000975002020-10-22 9:59AM EST97.5016.000.000.000.00-100.00%
MDT210319C001000002020-11-09 9:34AM EST100.0015.200.000.000.00-100.00%
MDT210319C001050002020-11-09 9:30AM EST105.0011.400.000.000.00-200.00%
MDT210319C001100002020-11-09 3:48PM EST110.009.500.000.000.00-5200.00%
MDT210319C001150002020-11-10 2:27PM EST115.006.780.000.000.00-2400.00%
MDT210319C001200002020-11-10 12:25PM EST120.004.480.000.000.00-80701.56%
MDT210319C001250002020-11-09 1:38PM EST125.003.250.000.000.00-706.25%
MDT210319C001300002020-11-09 1:48PM EST130.002.000.000.000.00-1012.50%
MDT210319C001350002020-11-09 12:29PM EST135.001.020.000.000.00-4012.50%
MDT210319C001400002020-11-10 1:01PM EST140.000.400.000.000.00-170012.50%
MDT210319C001450002020-10-19 3:36PM EST145.000.380.000.000.00--025.00%
Putsfor19 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDT210319P000700002020-10-26 9:00AM EST70.000.500.000.000.00-1050.00%
MDT210319P000750002020-09-25 9:23AM EST75.001.270.340.970.00-1022129.00%
MDT210319P000800002020-11-09 9:30AM EST80.000.560.000.000.00-1050.00%
MDT210319P000850002020-11-10 2:16PM EST85.000.800.000.000.00-3025.00%
MDT210319P000900002020-11-02 12:16PM EST90.003.550.000.000.00-2025.00%
MDT210319P000925002020-10-19 2:56PM EST92.501.480.000.000.00-7025.00%
MDT210319P000950002020-11-09 12:58PM EST95.001.820.000.000.00-6025.00%
MDT210319P000975002020-11-09 3:22PM EST97.502.000.000.000.00-1025.00%
MDT210319P001000002020-11-10 3:58PM EST100.002.560.000.000.00-10012.50%
MDT210319P001050002020-11-09 12:26PM EST105.004.020.000.000.00-5012.50%
MDT210319P001100002020-11-10 11:09AM EST110.006.050.000.000.00-1806.25%
MDT210319P001150002020-11-10 10:51AM EST115.008.000.000.000.00-703.13%
MDT210319P001200002020-11-06 11:16AM EST120.0016.950.000.000.00-500.00%
MDT210319P001250002020-10-22 1:23PM EST125.0014.850.000.000.00-300.00%
MDT210319P001600002020-10-27 2:36PM EST160.0055.150.000.000.00--00.00%