Singapore markets closed

Medtronic plc (MDT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
79.38-0.37 (-0.46%)
As of 09:54AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDT250117C000400002024-05-30 2:22PM EDT40.0040.720.0041.200.00-1575.71%
MDT250117C000425002024-03-13 3:22PM EDT42.5043.4535.6040.350.00-3160.91%
MDT250117C000450002024-01-08 12:57PM EDT45.0041.7240.1044.650.00-247116.80%
MDT250117C000475002024-06-10 10:16AM EDT47.5036.1529.8533.750.00-21560.60%
MDT250117C000500002024-06-13 3:44PM EDT50.0031.7927.2531.350.00-313356.84%
MDT250117C000550002024-05-07 11:57AM EDT55.0027.8025.8529.800.00-1759.16%
MDT250117C000600002024-06-05 9:59AM EDT60.0023.1018.2021.850.00-111343.13%
MDT250117C000625002024-05-28 11:50AM EDT62.5020.9317.4519.000.00-114936.57%
MDT250117C000650002024-06-06 3:55PM EDT65.0018.4514.8517.300.00-17537.49%
MDT250117C000675002024-06-17 12:35PM EDT67.5013.8013.0013.600.00-112826.21%
MDT250117C000700002024-06-14 1:26PM EDT70.0012.7010.9011.750.00-240426.11%
MDT250117C000725002024-04-24 12:21PM EDT72.5011.9511.0512.500.00-119737.51%
MDT250117C000750002024-06-05 9:55AM EDT75.0010.297.157.700.00-1424722.27%
MDT250117C000775002024-06-07 2:16PM EDT77.509.195.856.150.00-121421.63%
MDT250117C000800002024-06-18 12:22PM EDT80.004.654.504.700.00-31,30420.67%
MDT250117C000825002024-06-13 12:03PM EDT82.503.653.353.600.00-469920.36%
MDT250117C000850002024-06-20 9:36AM EDT85.002.582.402.77-0.03-1.15%21,49720.41%
MDT250117C000875002024-06-18 10:03AM EDT87.502.031.551.860.00-21,24919.28%
MDT250117C000900002024-06-18 2:56PM EDT90.001.351.141.330.00-192,50019.15%
MDT250117C000925002024-06-17 10:13AM EDT92.500.900.730.960.00-31,08219.23%
MDT250117C000950002024-06-20 9:34AM EDT95.000.590.450.76-0.07-10.61%23,01919.89%
MDT250117C000975002024-06-14 1:54PM EDT97.500.570.310.600.00-123420.46%
MDT250117C001000002024-06-18 3:51PM EDT100.000.330.170.470.00-73,10320.95%
MDT250117C001050002024-06-17 12:44PM EDT105.000.200.050.690.00-558726.44%
MDT250117C001100002024-06-18 12:22PM EDT110.000.120.050.660.00-1773229.25%
MDT250117C001150002024-06-17 2:51PM EDT115.000.120.050.300.00-2220527.37%
MDT250117C001200002024-06-17 1:30PM EDT120.000.130.120.630.00-2024034.45%
MDT250117C001250002024-05-08 2:00PM EDT125.000.130.050.350.00-119332.98%
MDT250117C001300002024-04-09 11:21AM EDT130.000.080.000.760.00-34340.89%
MDT250117C001350002024-05-08 2:00PM EDT135.000.030.000.280.00-127435.91%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDT250117P000375002024-04-17 11:31AM EDT37.500.120.000.230.00-207251.66%
MDT250117P000400002024-04-03 1:22PM EDT40.000.100.030.270.00-133848.98%
MDT250117P000425002024-04-01 9:30AM EDT42.500.070.000.000.00-412412.50%
MDT250117P000450002024-05-13 9:30AM EDT45.000.200.000.000.00-508312.50%
MDT250117P000475002024-01-30 4:22PM EDT47.500.190.070.420.00-22641.46%
MDT250117P000500002024-03-11 10:00AM EDT50.000.270.050.380.00-122337.13%
MDT250117P000550002024-05-13 12:11PM EDT55.000.390.081.000.00-144338.79%
MDT250117P000600002024-06-18 10:59AM EDT60.000.430.380.590.00-180227.30%
MDT250117P000625002024-05-31 1:14PM EDT62.500.620.530.720.00-120525.51%
MDT250117P000650002024-06-17 1:12PM EDT65.000.800.750.920.00-271424.07%
MDT250117P000675002024-06-18 3:37PM EDT67.501.061.061.200.00-111,27922.82%
MDT250117P000700002024-06-18 12:18PM EDT70.001.541.351.610.00-1001,73521.85%
MDT250117P000725002024-06-18 12:18PM EDT72.502.061.962.170.00-10045321.07%
MDT250117P000750002024-06-17 12:35PM EDT75.002.652.672.990.00-21,99520.79%
MDT250117P000775002024-06-18 3:20PM EDT77.503.603.253.850.00-1412,36719.86%
MDT250117P000800002024-06-18 12:33PM EDT80.004.854.704.950.00-12,49419.15%
MDT250117P000825002024-06-18 9:40AM EDT82.505.706.106.300.00-101,13118.60%
MDT250117P000850002024-06-12 10:40AM EDT85.005.757.607.850.00-11,10818.01%
MDT250117P000875002024-06-17 3:41PM EDT87.509.129.409.850.00-2042718.65%
MDT250117P000900002024-06-12 2:49PM EDT90.009.0511.3012.000.00-1721,25619.46%
MDT250117P000925002024-04-04 3:07PM EDT92.5010.0010.1012.250.00-63820.00%
MDT250117P000950002024-05-22 12:15PM EDT95.0010.9014.3018.500.00-126532.26%
MDT250117P000975002024-05-10 2:33PM EDT97.5015.3513.4015.300.00-1190.00%
MDT250117P001000002024-06-11 1:20PM EDT100.0017.5520.1023.600.00-105437.43%
MDT250117P001050002024-04-18 9:30AM EDT105.0025.5117.1021.500.00-100.00%
MDT250117P001100002023-12-29 11:11AM EDT110.0027.5320.5524.950.00-100.00%
MDT250117P001150002023-11-20 4:56PM EDT115.0039.8033.2034.850.00-500.00%
MDT250117P001200002023-09-20 2:09PM EDT120.0039.1545.0050.000.00-3072.23%
MDT250117P001250002022-11-30 2:30PM EDT125.0048.9645.8048.850.00-1056.89%
MDT250117P001300002022-09-28 11:19AM EDT130.0048.2942.7044.050.00--00.00%
MDT250117P001350002024-03-26 10:20AM EDT135.0051.9554.0058.000.00-10057.12%