Australia markets closed

Medtronic plc (MDT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
118.74+0.74 (+0.63%)
At close: 4:00PM EST

118.90 +0.16 (0.13%)
Pre-market: 5:07AM EST

In the money
Show:ListStraddle
Callsfor26 February 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDT210226C000950002021-02-08 10:27AM EST95.0021.400.000.000.00-300.00%
MDT210226C001000002021-02-03 10:17AM EST100.0013.560.000.000.00--00.00%
MDT210226C001090002021-02-22 2:16PM EST109.007.510.000.000.00-100.00%
MDT210226C001100002021-02-22 3:27PM EST110.008.950.000.000.00-3600.00%
MDT210226C001110002021-02-22 3:46PM EST111.008.360.000.000.00-100.00%
MDT210226C001120002021-02-24 1:56PM EST112.007.100.000.000.00-1000.00%
MDT210226C001130002021-02-23 1:12PM EST113.006.500.000.000.00-2500.00%
MDT210226C001140002021-02-24 2:19PM EST114.005.440.000.000.00-400.00%
MDT210226C001150002021-02-24 1:38PM EST115.004.530.000.000.00-100.00%
MDT210226C001160002021-02-24 3:03PM EST116.002.800.000.000.00-20700.00%
MDT210226C001170002021-02-24 12:54PM EST117.002.280.000.000.00-1300.00%
MDT210226C001180002021-02-24 3:59PM EST118.001.560.000.000.00-3500.00%
MDT210226C001190002021-02-24 3:59PM EST119.000.950.000.000.00-7200.78%
MDT210226C001200002021-02-24 3:59PM EST120.000.590.000.000.00-7503.13%
MDT210226C001210002021-02-24 3:21PM EST121.000.290.000.000.00-16406.25%
MDT210226C001220002021-02-24 3:21PM EST122.000.320.000.000.00-370012.50%
MDT210226C001230002021-02-24 3:47PM EST123.000.080.000.000.00-44012.50%
MDT210226C001240002021-02-24 1:43PM EST124.000.060.000.000.00-16012.50%
MDT210226C001250002021-02-24 1:32PM EST125.000.050.000.000.00-20012.50%
MDT210226C001260002021-02-22 3:51PM EST126.000.010.000.000.00-1025.00%
MDT210226C001270002021-02-23 10:54AM EST127.000.020.000.000.00-15025.00%
MDT210226C001280002021-02-22 3:37PM EST128.000.060.000.000.00-45025.00%
MDT210226C001300002021-02-10 12:24PM EST130.000.100.000.000.00-2025.00%
MDT210226C001310002021-01-28 9:30AM EST131.000.350.000.000.00-1025.00%
Putsfor26 February 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDT210226P000700002021-02-18 9:47AM EST70.000.050.000.000.00--050.00%
MDT210226P001000002021-02-19 11:24AM EST100.000.110.000.000.00-5050.00%
MDT210226P001020002021-01-28 11:31AM EST102.000.090.000.000.00-9050.00%
MDT210226P001030002021-02-19 12:45PM EST103.000.510.000.000.00-13050.00%
MDT210226P001040002021-02-24 3:21PM EST104.000.040.000.000.00-34050.00%
MDT210226P001050002021-02-24 2:46PM EST105.000.040.000.000.00-40050.00%
MDT210226P001060002021-02-23 2:17PM EST106.000.020.000.000.00-19025.00%
MDT210226P001070002021-02-23 12:38PM EST107.000.040.000.000.00-13025.00%
MDT210226P001080002021-02-22 3:46PM EST108.000.130.000.000.00-50025.00%
MDT210226P001090002021-02-23 2:17PM EST109.000.060.000.000.00-105025.00%
MDT210226P001100002021-02-24 3:21PM EST110.000.060.000.000.00-129025.00%
MDT210226P001110002021-02-24 3:50PM EST111.000.040.000.000.00-116025.00%
MDT210226P001120002021-02-24 3:50PM EST112.000.030.000.000.00-103025.00%
MDT210226P001130002021-02-23 3:57PM EST113.000.050.000.000.00-24012.50%
MDT210226P001140002021-02-24 3:26PM EST114.000.060.000.000.00-15012.50%
MDT210226P001150002021-02-24 3:28PM EST115.000.090.000.000.00-201012.50%
MDT210226P001160002021-02-24 3:26PM EST116.000.160.000.000.00-13406.25%
MDT210226P001170002021-02-24 3:28PM EST117.000.320.000.000.00-306.25%
MDT210226P001180002021-02-24 11:51AM EST118.000.680.000.000.00-1603.13%
MDT210226P001190002021-02-24 3:01PM EST119.001.100.000.000.00-1200.00%
MDT210226P001200002021-02-24 2:48PM EST120.001.370.000.000.00-1800.00%
MDT210226P001210002021-02-22 1:53PM EST121.003.930.000.000.00-100.00%
MDT210226P001240002021-02-16 10:13AM EST124.005.690.000.000.00-200.00%