India markets close in 3 hours 4 minutes

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
In the money
Show:ListStraddle
Callsfor6 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDT210806C001220002021-07-19 12:53PM EDT122.002.430.000.000.00--00.00%
MDT210806C001230002021-07-29 3:27PM EDT123.007.500.000.000.00-400.00%
MDT210806C001240002021-07-22 3:56PM EDT124.003.600.000.000.00-800.00%
MDT210806C001250002021-07-23 10:32AM EDT125.003.700.000.000.00-500.00%
MDT210806C001260002021-07-21 10:29AM EDT126.002.020.000.000.00-300.00%
MDT210806C001270002021-07-29 9:55AM EDT127.003.320.000.000.00-100.00%
MDT210806C001280002021-07-30 10:33AM EDT128.003.100.000.000.00-400.00%
MDT210806C001290002021-07-30 1:03PM EDT129.002.950.000.000.00-1100.00%
MDT210806C001300002021-07-30 3:29PM EDT130.001.970.000.000.00-2700.00%
MDT210806C001310002021-07-30 3:45PM EDT131.001.270.000.000.00-3400.00%
MDT210806C001320002021-07-30 2:49PM EDT132.000.940.000.000.00-2801.56%
MDT210806C001330002021-07-30 1:27PM EDT133.000.530.000.000.00-2203.13%
MDT210806C001340002021-07-30 3:49PM EDT134.000.200.000.000.00-706.25%
MDT210806C001350002021-07-30 3:17PM EDT135.000.120.000.000.00-1706.25%
MDT210806C001360002021-07-09 10:18AM EDT136.000.310.000.000.00-106.25%
Putsfor6 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDT210806P000900002021-07-28 12:31PM EDT90.000.010.000.000.00-91050.00%
MDT210806P001000002021-07-29 11:24AM EDT100.000.020.000.000.00--050.00%
MDT210806P001100002021-07-29 3:57PM EDT110.000.040.000.000.00-191025.00%
MDT210806P001110002021-07-29 10:08AM EDT111.000.030.000.000.00--025.00%
MDT210806P001140002021-07-21 12:55PM EDT114.000.220.000.000.00--025.00%
MDT210806P001150002021-07-19 12:12AM EDT115.000.240.000.000.00--025.00%
MDT210806P001180002021-07-30 10:00AM EDT118.000.050.000.000.00-1025.00%
MDT210806P001190002021-07-27 9:34AM EDT119.000.120.000.000.00-1025.00%
MDT210806P001200002021-07-27 10:44AM EDT120.000.110.000.000.00-4012.50%
MDT210806P001210002021-07-28 12:27PM EDT121.000.110.000.000.00-1012.50%
MDT210806P001220002021-07-29 9:31AM EDT122.000.100.000.000.00-1012.50%
MDT210806P001230002021-07-30 12:56PM EDT123.000.110.000.000.00-1012.50%
MDT210806P001240002021-07-28 1:36PM EDT124.000.170.000.000.00-6012.50%
MDT210806P001250002021-07-30 3:01PM EDT125.000.100.000.000.00-21012.50%
MDT210806P001260002021-07-30 12:12PM EDT126.000.170.000.000.00-306.25%
MDT210806P001270002021-07-30 1:33PM EDT127.000.170.000.000.00-106.25%
MDT210806P001280002021-07-30 3:50PM EDT128.000.410.000.000.00-12006.25%
MDT210806P001290002021-07-30 10:18AM EDT129.000.540.000.000.00-403.13%
MDT210806P001300002021-07-30 3:51PM EDT130.001.000.000.000.00-203.13%
MDT210806P001310002021-07-30 2:50PM EDT131.000.960.000.000.00-1100.78%
MDT210806P001320002021-07-30 3:53PM EDT132.001.520.000.000.00-1800.00%
MDT210806P001330002021-07-30 2:37PM EDT133.002.090.000.000.00-4400.00%
MDT210806P001340002021-07-30 12:08PM EDT134.002.800.000.000.00-500.00%
MDT210806P001350002021-07-30 12:58PM EDT135.003.550.000.000.00-100.00%