India markets closed

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
131.83 +0.52 (0.40%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor6 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDT210806C001220002021-07-19 12:53PM EDT122.002.437.3511.100.00--773.88%
MDT210806C001230002021-07-29 3:27PM EDT123.007.506.4010.000.00-4467.33%
MDT210806C001240002021-07-22 3:56PM EDT124.003.605.509.000.00-838362.65%
MDT210806C001250002021-07-23 10:32AM EDT125.003.704.358.300.00-51662.89%
MDT210806C001260002021-07-21 10:29AM EDT126.002.023.607.250.00-3557.06%
MDT210806C001270002021-07-28 3:43PM EDT127.003.324.255.350.00-1937.26%
MDT210806C001280002021-07-30 10:33AM EDT128.003.103.453.80+0.77+33.05%42022.90%
MDT210806C001290002021-07-30 1:03PM EDT129.002.952.623.40+0.55+22.92%1112128.37%
MDT210806C001300002021-07-30 3:29PM EDT130.001.971.782.33+0.30+17.96%2711522.02%
MDT210806C001310002021-07-30 3:29PM EDT131.001.271.191.71+0.12+10.43%3444921.39%
MDT210806C001320002021-07-30 2:49PM EDT132.000.940.520.91+0.24+34.29%2816516.82%
MDT210806C001330002021-07-30 1:27PM EDT133.000.530.160.50+0.13+32.50%2276315.80%
MDT210806C001340002021-07-30 3:49PM EDT134.000.200.140.51+0.03+17.65%738620.22%
MDT210806C001350002021-07-30 3:17PM EDT135.000.120.080.18+0.02+20.00%171416.90%
MDT210806C001360002021-07-09 10:18AM EDT136.000.310.030.080.00-1116.41%
Putsfor6 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDT210806P000900002021-07-28 12:10PM EDT90.000.010.000.030.00-9193100.00%
MDT210806P001100002021-07-29 3:57PM EDT110.000.040.001.220.00-19118993.46%
MDT210806P001140002021-07-21 12:55PM EDT114.000.220.000.170.00--152.34%
MDT210806P001150002021-07-19 12:12AM EDT115.000.240.001.500.00--679.49%
MDT210806P001180002021-07-30 10:00AM EDT118.000.050.001.46-0.80-94.12%1167.43%
MDT210806P001190002021-07-27 9:34AM EDT119.000.120.000.290.00-129149.51%
MDT210806P001200002021-07-27 10:44AM EDT120.000.110.000.450.00-48951.81%
MDT210806P001210002021-07-28 12:27PM EDT121.000.110.000.120.00-1235.25%
MDT210806P001220002021-07-29 9:31AM EDT122.000.100.000.140.00-12733.40%
MDT210806P001230002021-07-30 12:56PM EDT123.000.110.051.15-0.06-35.29%12757.08%
MDT210806P001240002021-07-28 1:36PM EDT124.000.170.060.330.00-62334.13%
MDT210806P001250002021-07-30 3:01PM EDT125.000.100.081.45-0.13-56.52%215053.71%
MDT210806P001260002021-07-30 12:12PM EDT126.000.170.090.38-0.07-29.17%32528.32%
MDT210806P001270002021-07-30 1:33PM EDT127.000.170.180.36-0.13-43.33%14224.12%
MDT210806P001280002021-07-30 3:24PM EDT128.000.410.260.37+0.03+7.89%12013720.51%
MDT210806P001290002021-07-30 10:18AM EDT129.000.540.400.52-0.45-45.45%48819.17%
MDT210806P001300002021-07-28 10:39AM EDT130.001.000.630.76-0.43-30.07%223718.19%
MDT210806P001310002021-07-30 1:41PM EDT131.000.960.971.09-0.74-43.53%113417.09%
MDT210806P001320002021-07-30 2:07PM EDT132.001.521.471.64-0.91-37.45%1836417.38%