Australia markets closed

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 +0.02 (+0.02%)
After hours: 07:52PM EDT
In the money
Show:ListStraddle
Callsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDT220708C000860002022-06-17 2:47PM EDT86.003.704.955.650.00-7737.31%
MDT220708C000870002022-06-27 11:29AM EDT87.004.504.104.600.00-31330.18%
MDT220708C000880002022-06-17 11:07AM EDT88.002.481.803.800.00-1131.49%
MDT220708C000885002022-06-30 11:57AM EDT88.502.452.733.250.00-111727.15%
MDT220708C000890002022-07-01 1:41PM EDT89.001.882.512.98-0.10-5.05%163530.08%
MDT220708C000900002022-07-01 3:37PM EDT90.001.941.762.11+0.39+25.16%3678426.07%
MDT220708C000910002022-07-01 3:57PM EDT91.001.171.051.39+0.42+56.00%1,5383623.63%
MDT220708C000920002022-07-01 3:59PM EDT92.000.790.600.90+0.39+97.50%1092723.39%
MDT220708C000925002022-07-01 3:25PM EDT92.500.490.430.68+0.07+16.67%336222.73%
MDT220708C000930002022-07-01 3:32PM EDT93.000.330.260.51-0.07-17.50%213222.41%
MDT220708C000940002022-07-01 3:51PM EDT94.000.180.130.32-0.12-40.00%629223.49%
MDT220708C000950002022-07-01 2:33PM EDT95.000.090.020.16-0.07-43.75%1519423.00%
MDT220708C000960002022-07-01 2:50PM EDT96.000.070.020.260.00-31031.35%
MDT220708C000980002022-06-23 11:23AM EDT98.000.100.000.170.00-18435.94%
MDT220708C000990002022-06-27 10:34AM EDT99.000.050.000.230.00-23342.77%
MDT220708C001000002022-07-01 2:00PM EDT100.000.010.010.20-0.06-85.71%54145.12%
MDT220708C001010002022-06-09 10:50AM EDT101.000.430.000.290.00-1853.52%
MDT220708C001020002022-06-30 12:09PM EDT102.000.060.000.160.00-1,10620950.00%
MDT220708C001030002022-06-09 3:43PM EDT103.000.200.000.320.00-12553.42%
MDT220708C001040002022-06-10 12:29PM EDT104.000.120.000.280.00-2855.27%
MDT220708C001050002022-06-07 11:10AM EDT105.000.220.000.050.00-8849.02%
MDT220708C001060002022-06-23 12:53PM EDT106.000.040.000.290.00-51162.11%
MDT220708C001080002022-06-13 9:30AM EDT108.000.050.000.270.00-1167.38%
Putsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDT220708P000750002022-06-15 12:53PM EDT75.000.250.000.050.00-1161.72%
MDT220708P000800002022-06-14 2:53PM EDT80.000.750.000.010.00-82939.06%
MDT220708P000830002022-06-24 3:08PM EDT83.000.160.000.220.00-1149.61%
MDT220708P000850002022-07-01 2:49PM EDT85.000.040.000.18-0.15-78.95%226437.99%
MDT220708P000860002022-06-30 3:34PM EDT86.000.260.000.140.00-1931.25%
MDT220708P000870002022-07-01 2:37PM EDT87.000.120.020.18-0.26-68.42%195528.52%
MDT220708P000880002022-07-01 3:47PM EDT88.000.160.010.28-0.46-74.19%23727.15%
MDT220708P000890002022-07-01 2:37PM EDT89.000.410.220.41-0.28-40.58%143625.24%
MDT220708P000900002022-07-01 3:58PM EDT90.000.610.440.72-0.88-59.06%38931025.83%
MDT220708P000910002022-07-01 3:59PM EDT91.000.910.751.02-1.52-62.55%3,129223.83%
MDT220708P000920002022-07-01 3:59PM EDT92.001.431.111.55-0.72-33.49%279523.98%
MDT220708P000930002022-07-01 9:44AM EDT93.003.251.902.31-2.05-38.68%11326.47%
MDT220708P000940002022-06-16 10:56AM EDT94.007.672.403.050.00-131326.47%
MDT220708P000950002022-07-01 3:34PM EDT95.003.903.354.10-3.59-47.93%13233.35%
MDT220708P000960002022-07-01 11:00AM EDT96.006.584.305.00+0.38+6.13%44335.45%
MDT220708P000970002022-07-01 3:09PM EDT97.005.945.406.00-1.61-21.32%11140.23%
MDT220708P000980002022-06-27 1:35PM EDT98.007.806.207.100.00-1048.19%
MDT220708P000990002022-06-07 12:33PM EDT99.005.257.158.050.00-1050.98%
MDT220708P001000002022-06-23 3:57PM EDT100.0011.388.359.050.00-8055.27%
MDT220708P001010002022-06-23 3:57PM EDT101.0012.279.1010.150.00--063.28%
MDT220708P001020002022-06-23 3:58PM EDT102.0013.3810.0511.100.00--065.53%
MDT220708P001030002022-06-23 3:58PM EDT103.0014.3310.5012.100.00--069.58%
MDT220708P001040002022-06-23 3:57PM EDT104.0015.3111.9513.100.00-5073.54%
MDT220708P001050002022-06-23 3:57PM EDT105.0016.2313.1014.050.00--075.15%