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
Callsfor6 August 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT210806C00122000 | 2021-07-19 12:53PM EDT | 122.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MDT210806C00123000 | 2021-07-29 3:27PM EDT | 123.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MDT210806C00124000 | 2021-07-22 3:56PM EDT | 124.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MDT210806C00125000 | 2021-07-23 10:32AM EDT | 125.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MDT210806C00126000 | 2021-07-21 10:29AM EDT | 126.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MDT210806C00127000 | 2021-07-29 9:55AM EDT | 127.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDT210806C00128000 | 2021-07-30 10:33AM EDT | 128.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MDT210806C00129000 | 2021-07-30 1:03PM EDT | 129.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MDT210806C00130000 | 2021-07-30 3:29PM EDT | 130.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| MDT210806C00131000 | 2021-07-30 3:45PM EDT | 131.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| MDT210806C00132000 | 2021-07-30 2:49PM EDT | 132.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| MDT210806C00133000 | 2021-07-30 1:27PM EDT | 133.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| MDT210806C00134000 | 2021-07-30 3:49PM EDT | 134.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MDT210806C00135000 | 2021-07-30 3:17PM EDT | 135.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| MDT210806C00136000 | 2021-07-09 10:18AM EDT | 136.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor6 August 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT210806P00090000 | 2021-07-28 12:31PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 50.00% |
| MDT210806P00100000 | 2021-07-29 11:24AM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MDT210806P00110000 | 2021-07-29 3:57PM EDT | 110.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 25.00% |
| MDT210806P00111000 | 2021-07-29 10:08AM EDT | 111.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MDT210806P00114000 | 2021-07-21 12:55PM EDT | 114.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MDT210806P00115000 | 2021-07-19 12:12AM EDT | 115.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MDT210806P00118000 | 2021-07-30 10:00AM EDT | 118.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDT210806P00119000 | 2021-07-27 9:34AM EDT | 119.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDT210806P00120000 | 2021-07-27 10:44AM EDT | 120.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MDT210806P00121000 | 2021-07-28 12:27PM EDT | 121.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDT210806P00122000 | 2021-07-29 9:31AM EDT | 122.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDT210806P00123000 | 2021-07-30 12:56PM EDT | 123.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDT210806P00124000 | 2021-07-28 1:36PM EDT | 124.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MDT210806P00125000 | 2021-07-30 3:01PM EDT | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| MDT210806P00126000 | 2021-07-30 12:12PM EDT | 126.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MDT210806P00127000 | 2021-07-30 1:33PM EDT | 127.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MDT210806P00128000 | 2021-07-30 3:50PM EDT | 128.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 6.25% |
| MDT210806P00129000 | 2021-07-30 10:18AM EDT | 129.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MDT210806P00130000 | 2021-07-30 3:51PM EDT | 130.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MDT210806P00131000 | 2021-07-30 2:50PM EDT | 131.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| MDT210806P00132000 | 2021-07-30 3:53PM EDT | 132.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MDT210806P00133000 | 2021-07-30 2:37PM EDT | 133.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| MDT210806P00134000 | 2021-07-30 12:08PM EDT | 134.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MDT210806P00135000 | 2021-07-30 12:58PM EDT | 135.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
