Canada Markets open in 2 hrs 49 mins

Medtronic plc (MDT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
91.38+1.63 (+1.82%)
At close: 04:00PM EDT
91.40 -0.01 (-0.01%)
After hours: 07:52PM EDT
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDT220819C000800002021-12-17 12:06PM EDT80.0024.4026.0027.900.00-1010172.23%
MDT220819C000925002021-12-30 4:45PM EDT92.5015.5016.4017.700.00-1017135.06%
MDT220819C000950002021-12-27 10:59AM EDT95.0012.6113.4515.200.00-11121.42%
MDT220819C001000002022-01-04 11:24AM EDT100.0011.1011.1012.050.00-1154114.05%
MDT220819C001050002022-01-05 12:00PM EDT105.009.758.308.80+2.45+33.56%3121102.78%
MDT220819C001100002022-01-04 1:17PM EDT110.006.505.956.450.00-102194.51%
MDT220819C001150002022-01-04 12:37PM EDT115.004.504.004.700.00-114387.74%
MDT220819C001200002022-01-03 2:32PM EDT120.002.902.513.200.00-1381.21%
MDT220819C001250002022-01-05 4:59PM EDT125.001.971.602.18+0.12+6.49%21677.10%
MDT220819C001350002021-12-21 1:50PM EDT135.001.050.822.08+0.20+23.53%2382.81%
MDT220819C001400002022-01-05 1:10PM EDT140.000.760.530.91+0.18+31.03%1274.83%
MDT220819C001500002021-12-23 11:45AM EDT150.000.350.002.420.00-1093.68%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDT220819P000600002021-12-31 10:40AM EDT60.000.480.002.420.00-31192.97%
MDT220819P000650002022-01-03 11:10AM EDT65.000.670.002.560.00-11480.22%
MDT220819P000700002021-12-27 10:49AM EDT70.001.050.431.020.00-4856.74%
MDT220819P000750002022-01-05 11:13AM EDT75.001.090.531.78-0.34-23.78%4252.12%
MDT220819P000800002021-12-30 2:47PM EDT80.001.701.411.630.00-101045.48%
MDT220819P000850002022-01-04 12:09PM EDT85.001.821.962.230.00-12837.71%
MDT220819P000900002022-01-04 2:18PM EDT90.002.812.903.100.00-14328.91%
MDT220819P000925002021-12-29 2:48PM EDT92.504.223.354.600.00--230.53%
MDT220819P000950002021-12-31 4:51PM EDT95.004.803.905.450.00-11225.00%
MDT220819P000975002022-01-03 12:35PM EDT97.505.204.505.100.00-71730.00%
MDT220819P001000002022-01-04 1:06PM EDT100.005.505.506.000.00-52860.00%
MDT220819P001050002021-12-27 12:02PM EDT105.009.507.659.150.00-1110.00%
MDT220819P001100002022-01-05 11:02AM EDT110.009.0410.2511.80-0.83-8.41%170.00%
MDT220819P001150002021-12-27 1:19PM EDT115.0015.5412.2013.950.00-61020.00%
MDT220819P001200002021-12-28 10:40AM EDT120.0018.5017.0518.300.00-9130.00%