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
Strike:125.00
Callsfor6 August 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDT210806C001250002021-07-23 10:32AM EDT2021-08-063.704.358.300.00-51662.89%
MDT210820C001250002021-07-30 1:24PM EDT2021-08-207.006.757.10+0.52+8.02%494,56723.84%
MDT210827C001250002021-07-23 12:40PM EDT2021-08-275.256.059.500.00-10141.04%
MDT210903C001250002021-07-26 1:27PM EDT2021-09-035.106.109.500.00--536.71%
MDT210917C001250002021-07-30 11:55AM EDT2021-09-178.008.058.25+0.81+11.27%1517423.45%
MDT211119C001250002021-07-29 10:57AM EDT2021-11-198.609.509.750.00-590221.48%
MDT220121C001250002021-07-29 1:15PM EDT2022-01-2111.2010.9011.20+0.35+3.23%12,95721.58%
MDT220218C001250002021-07-29 12:42PM EDT2022-02-1811.2710.3512.200.00-74922.79%
MDT220617C001250002021-07-30 3:53PM EDT2022-06-1713.4511.7514.95+0.35+2.67%12559224.04%
MDT230120C001250002021-07-23 1:54PM EDT2023-01-2014.7514.3016.900.00-39121.80%
Putsfor6 August 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDT210806P001250002021-07-30 3:01PM EDT2021-08-060.100.081.45-0.13-56.52%215053.71%
MDT210813P001250002021-07-26 9:38AM EDT2021-08-130.920.241.240.00-42335.33%
MDT210820P001250002021-07-30 2:35PM EDT2021-08-200.510.500.59-0.08-13.56%3123,22521.39%
MDT210827P001250002021-07-29 3:25PM EDT2021-08-271.240.921.380.00-235126.23%
MDT210903P001250002021-07-30 2:29PM EDT2021-09-031.350.784.75-0.80-37.21%2147.34%
MDT210917P001250002021-07-30 3:56PM EDT2021-09-171.811.741.86-0.14-7.18%662,51522.96%
MDT211119P001250002021-07-30 12:44PM EDT2021-11-193.613.653.80-0.59-14.05%91,32022.88%
MDT220121P001250002021-07-30 12:23PM EDT2022-01-215.505.455.70-0.25-4.35%221,22224.01%
MDT220218P001250002021-07-28 1:12PM EDT2022-02-186.555.306.250.00-24823.80%
MDT220617P001250002021-07-28 2:02PM EDT2022-06-178.657.708.600.00-117123.97%
MDT230120P001250002021-07-20 11:09AM EDT2023-01-2014.7011.2513.300.00-3513226.30%