New Zealand markets open in 5 hours 58 minutes

Medtronic plc (MDT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
85.56-0.29 (-0.34%)
As of 10:02AM EST. Market open.
In the money
Show:ListStraddle
Callsfor23 February 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDT240223C000550002024-02-16 3:05PM EST55.0030.7229.9032.800.00-11348.44%
MDT240223C000750002024-02-15 1:46PM EST75.009.8510.2011.100.00-1181.64%
MDT240223C000780002024-02-15 2:25PM EST78.007.077.908.950.00--1114.55%
MDT240223C000790002024-02-07 1:47PM EST79.008.806.807.450.00-161689.06%
MDT240223C000800002024-02-20 10:00AM EST80.006.396.056.65+0.39+6.50%24190.53%
MDT240223C000810002024-02-20 9:36AM EST81.003.154.355.400.00-11956.74%
MDT240223C000820002024-02-20 11:12AM EST82.004.253.504.350.00-163450.49%
MDT240223C000830002024-02-20 2:04PM EST83.003.192.933.350.00-1343850.24%
MDT240223C000840002024-02-20 3:38PM EST84.002.292.062.30+0.85+59.03%629845.07%
MDT240223C000850002024-02-21 9:45AM EST85.001.261.161.41+0.16+14.95%231,36835.94%
MDT240223C000860002024-02-21 9:36AM EST86.000.600.710.86-0.02-3.23%561,84434.38%
MDT240223C000870002024-02-21 9:42AM EST87.000.200.300.51-0.09-31.03%1101,63234.67%
MDT240223C000880002024-02-21 9:40AM EST88.000.090.090.13-0.03-25.00%71,02526.86%
MDT240223C000890002024-02-21 9:35AM EST89.000.050.030.06-0.02-28.57%157128.32%
MDT240223C000900002024-02-21 9:40AM EST90.000.010.010.03-0.02-66.67%81,03030.08%
MDT240223C000910002024-02-20 2:14PM EST91.000.030.000.030.00-6917235.55%
MDT240223C000920002024-02-20 3:32PM EST92.000.020.000.070.00-321,99047.27%
MDT240223C000930002024-02-20 2:10PM EST93.000.010.000.750.00-9431178.32%
MDT240223C000940002024-02-13 11:07AM EST94.000.050.000.750.00-12285.25%
MDT240223C000950002024-02-20 10:43AM EST95.000.020.000.010.00-1010547.66%
MDT240223C000960002024-02-16 3:57PM EST96.000.030.000.200.00-13873.05%
MDT240223C000980002024-02-15 2:23PM EST98.000.030.000.750.00--2110.84%
MDT240223C001050002024-02-16 12:30PM EST105.000.020.000.750.00-11150.20%
MDT240223C001100002024-02-15 9:52AM EST110.000.030.000.750.00--1175.39%
Putsfor23 February 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDT240223P000550002024-02-13 9:45AM EST55.000.040.000.750.00--1295.12%
MDT240223P000700002024-01-23 2:15PM EST70.000.050.000.300.00-11127.73%
MDT240223P000730002024-01-17 3:18PM EST73.000.110.000.300.00--1105.08%
MDT240223P000740002024-02-16 2:47PM EST74.000.030.000.750.00-12120.70%
MDT240223P000750002024-02-20 9:32AM EST75.000.010.000.500.00-2029101.37%
MDT240223P000760002024-02-20 10:57AM EST76.000.010.000.750.00-114120103.71%
MDT240223P000770002024-02-16 3:47PM EST77.000.080.000.270.00-13874.02%
MDT240223P000780002024-02-20 12:19PM EST78.000.010.000.750.00-20823986.52%
MDT240223P000790002024-02-20 2:09PM EST79.000.010.000.750.00-476677.83%
MDT240223P000800002024-02-21 9:46AM EST80.000.010.010.030.00-30222738.67%
MDT240223P000810002024-02-20 11:20AM EST81.000.030.000.060.00-1389537.11%
MDT240223P000820002024-02-21 9:37AM EST82.000.010.000.75-0.03-75.00%18,47850.98%
MDT240223P000830002024-02-21 9:30AM EST83.000.050.030.05-0.05-50.00%23,61422.27%
MDT240223P000840002024-02-21 9:42AM EST84.000.140.080.10-0.09-39.13%4956218.56%
MDT240223P000850002024-02-21 9:39AM EST85.000.280.240.31-0.26-48.15%250717.68%
MDT240223P000860002024-02-20 3:59PM EST86.000.840.470.620.00-65353411.52%
MDT240223P000870002024-02-20 3:27PM EST87.001.761.101.210.00-36830.00%
MDT240223P000880002024-02-20 12:22PM EST88.001.761.782.290.00-21660.00%
MDT240223P000890002024-02-12 10:39AM EST89.004.752.763.300.00-450.00%
MDT240223P000900002024-01-29 3:13PM EST90.003.473.754.750.00-117652.64%
MDT240223P000910002024-02-20 9:51AM EST91.005.884.855.100.00-100.00%
MDT240223P000920002024-02-12 10:39AM EST92.007.445.956.200.00-100.00%
MDT240223P000930002024-02-07 9:35AM EST93.005.256.857.200.00--00.00%