Singapore markets closed

Medtronic plc (MDT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
81.04-0.62 (-0.76%)
At close: 04:00PM EDT
81.04 0.00 (0.00%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDT260116C000375002024-01-22 10:35AM EDT37.5049.350.000.000.00-220.00%
MDT260116C000400002024-02-07 3:52PM EDT40.0047.4043.1547.400.00-4761.95%
MDT260116C000425002024-04-01 3:42PM EDT42.5045.0036.5041.500.00-5550.62%
MDT260116C000450002024-04-08 3:43PM EDT45.0038.7935.1039.500.00-2449.83%
MDT260116C000500002024-05-23 11:52AM EDT50.0034.0029.0034.000.00-17040.58%
MDT260116C000550002024-05-23 10:54AM EDT55.0029.8026.4029.050.00-61734.88%
MDT260116C000600002024-05-28 3:58PM EDT60.0023.8022.3024.050.00-12529.35%
MDT260116C000625002024-03-25 1:38PM EDT62.5023.8721.4522.100.00-151228.77%
MDT260116C000650002024-06-10 12:42PM EDT65.0020.8518.1019.150.00-910324.49%
MDT260116C000675002024-06-04 3:59PM EDT67.5019.5216.3519.400.00-2530.70%
MDT260116C000700002024-06-11 9:39AM EDT70.0017.0015.0516.400.00-55826.26%
MDT260116C000725002024-06-04 3:59PM EDT72.5015.9213.4514.200.00-13724.23%
MDT260116C000750002024-06-14 1:58PM EDT75.0012.3111.9512.60-1.04-7.79%201,95923.71%
MDT260116C000775002024-05-30 11:36AM EDT77.5011.2510.4510.950.00-230422.82%
MDT260116C000800002024-06-12 11:38AM EDT80.0010.459.309.700.00-1258222.71%
MDT260116C000825002024-06-14 10:43AM EDT82.508.087.908.45-1.90-19.04%310422.34%
MDT260116C000850002024-06-14 1:58PM EDT85.007.006.907.30-0.75-9.68%222,00521.96%
MDT260116C000875002024-06-07 12:15PM EDT87.507.505.706.300.00-512021.70%
MDT260116C000900002024-06-13 10:30AM EDT90.005.105.055.900.00-339422.71%
MDT260116C000925002024-06-06 3:14PM EDT92.504.903.955.150.00-6419722.64%
MDT260116C000950002024-05-28 10:00AM EDT95.003.503.203.85-1.05-23.08%128820.86%
MDT260116C001000002024-06-13 9:34AM EDT100.002.472.252.95+0.09+3.78%537821.20%
MDT260116C001050002024-06-14 9:59AM EDT105.001.801.602.29-0.06-3.23%51,70521.63%
MDT260116C001100002024-06-13 9:56AM EDT110.001.260.751.510.00-227120.91%
MDT260116C001150002024-06-13 1:17PM EDT115.000.750.601.02-0.15-16.67%210920.57%
MDT260116C001200002024-06-13 11:20AM EDT120.000.600.191.200.00-232923.24%
MDT260116C001250002024-05-21 3:33PM EDT125.000.500.151.000.00-25923.82%
MDT260116C001300002024-06-14 9:30AM EDT130.001.000.250.63+0.60+150.00%121322.93%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDT260116P000375002024-04-26 11:04AM EDT37.500.380.040.450.00-550535.99%
MDT260116P000400002024-04-16 2:41PM EDT40.000.560.091.570.00-16844.71%
MDT260116P000425002023-10-11 10:24AM EDT42.501.450.000.000.00-32612.50%
MDT260116P000450002024-05-17 11:35AM EDT45.000.500.190.550.00-14529.64%
MDT260116P000475002024-04-09 10:41AM EDT47.500.850.001.390.00-404734.40%
MDT260116P000500002024-05-24 2:12PM EDT50.000.750.291.690.00-33333.66%
MDT260116P000550002024-05-23 3:46PM EDT55.001.110.931.250.00-11225.94%
MDT260116P000600002024-05-16 11:58AM EDT60.001.551.354.300.00-155934.36%
MDT260116P000625002024-05-15 11:38AM EDT62.502.081.842.540.00-18124.92%
MDT260116P000650002024-05-29 9:34AM EDT65.002.502.403.150.00-18324.67%
MDT260116P000675002024-05-24 11:39AM EDT67.502.972.784.000.00-167924.90%
MDT260116P000700002024-06-03 3:36PM EDT70.003.603.554.700.00-2016924.33%
MDT260116P000725002024-05-24 10:05AM EDT72.504.154.254.700.00-14521.55%
MDT260116P000750002024-06-10 12:41PM EDT75.004.715.005.450.00-59720.76%
MDT260116P000775002024-04-25 11:51AM EDT77.507.485.356.800.00-12617021.28%
MDT260116P000800002024-06-12 12:18PM EDT80.006.516.907.500.00-2233919.85%
MDT260116P000825002024-05-21 3:50PM EDT82.507.008.058.700.00-1333019.40%
MDT260116P000850002024-05-21 3:44PM EDT85.007.809.3010.250.00-2916719.51%
MDT260116P000875002024-06-03 3:13PM EDT87.5010.3110.6511.400.00-113518.35%
MDT260116P000900002024-04-16 9:50AM EDT90.0014.1810.1011.750.00-414514.66%
MDT260116P000925002024-05-15 1:08PM EDT92.5012.2013.8016.250.00-912421.75%
MDT260116P000950002024-05-08 11:48AM EDT95.0015.2111.7014.900.00-1411.81%
MDT260116P001000002024-05-23 3:53PM EDT100.0019.3419.6021.000.00-31518.37%
MDT260116P001050002023-11-08 1:37PM EDT105.0033.0524.0527.550.00--025.81%
MDT260116P001100002024-02-16 3:58PM EDT110.0025.2526.5028.050.00-120.00%