Options Chain for MEDTRONIC PLC SHS (MDT) - $88.30 as of 1/22/2025 9:02:01 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 36.40 | 40.50 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 55.00 | 31.50 | 35.30 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 60.00 | 26.50 | 30.45 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 65.00 | 22.95 | 26.00 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 68.00 | 20.10 | 22.05 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 69.00 | 17.90 | 20.75 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 70.00 | 16.60 | 19.45 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 71.00 | 17.15 | 19.95 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 72.00 | 16.05 | 17.45 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 73.00 | 13.75 | 16.65 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 74.00 | 13.45 | 16.35 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 75.00 | 12.40 | 15.10 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 76.00 | 11.95 | 13.85 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 77.00 | 10.70 | 12.45 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 78.00 | 10.10 | 13.00 | 2.99 | 0.00 | 0.00% | 0 | 1 | 0.94 | 1.00 | 0.00 | 0.00 | 12/30/2024 | 1/21/2025 3:59:46 PM EST |
| 79.00 | 8.90 | 11.85 | 2.45 | 0.00 | 0.00% | 0 | 1 | 0.94 | 1.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:46 PM EST |
| 80.00 | 8.20 | 9.50 | 8.70 | 0.00 | 0.00% | 0 | 99 | 0.69 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:46 PM EST |
| 81.00 | 6.40 | 8.80 | 7.59 | 0.00 | 0.00% | 0 | 26 | 0.71 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:46 PM EST |
| 82.00 | 6.30 | 7.75 | 6.45 | 0.00 | 0.00% | 0 | 25 | 0.64 | 0.99 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 83.00 | 4.55 | 5.95 | 5.25 | 0.00 | 0.00% | 0 | 75 | 0.39 | 0.97 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 84.00 | 3.55 | 5.40 | 1.96 | 0.00 | 0.00% | 0 | 520 | 0.52 | 0.94 | 0.04 | -0.03 | 1/15/2025 | 1/21/2025 3:59:46 PM EST |
| 85.00 | 2.51 | 4.30 | 3.38 | 0.00 | 0.00% | 0 | 71 | 0.42 | 0.89 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 86.00 | 2.26 | 5.00 | 2.53 | 0.00 | 0.00% | 0 | 173 | 0.15 | 0.82 | 0.09 | -0.05 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 87.00 | 1.72 | 2.01 | 1.90 | 0.00 | 0.00% | 0 | 212 | 0.17 | 0.72 | 0.13 | -0.05 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 88.00 | 1.08 | 1.32 | 1.08 | 0.00 | 0.00% | 0 | 315 | 0.15 | 0.58 | 0.16 | -0.05 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 89.00 | 0.61 | 0.68 | 0.64 | 0.00 | 0.00% | 0 | 444 | 0.15 | 0.41 | 0.17 | -0.05 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 90.00 | 0.29 | 0.54 | 0.20 | 0.00 | 0.00% | 0 | 54 | 0.15 | 0.25 | 0.14 | -0.04 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 91.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.13 | 0.14 | 0.10 | -0.03 | 1/17/2025 | 1/21/2025 3:59:46 PM EST |
| 92.00 | 0.02 | 0.24 | 0.03 | 0.00 | 0.00% | 0 | 10 | 0.17 | 0.07 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 93.00 | 0.00 | 0.50 | % | 0 | 0 | 0.33 | 0.03 | 0.03 | -0.01 | 1/21/2025 3:59:46 PM EST | |||
| 94.00 | 0.00 | 1.15 | % | 0 | 0 | 0.53 | 0.01 | 0.01 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 95.00 | 0.00 | 0.01 | 0.10 | 0.00 | 0.00% | 0 | 24 | 0.19 | 0.00 | 0.01 | 0.00 | 1/15/2025 | 1/21/2025 3:59:46 PM EST |
| 96.00 | 0.00 | 1.15 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 97.00 | 0.00 | 1.00 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 98.00 | 0.00 | 2.07 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 99.00 | 0.00 | 1.27 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 100.00 | 0.00 | 0.01 | % | 0 | 0 | 0.30 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 101.00 | 0.00 | 1.27 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 105.00 | 0.00 | 1.27 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 110.00 | 0.00 | 0.05 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 115.00 | 0.00 | 0.60 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 120.00 | 0.00 | 0.56 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.07 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 55.00 | 0.00 | 0.07 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 60.00 | 0.00 | 0.08 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 65.00 | 0.00 | 1.27 | 0.08 | 0.00 | 0.00% | 0 | 4 | 1.63 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 3:59:46 PM EST |
| 68.00 | 0.00 | 0.08 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 69.00 | 0.00 | 0.08 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 70.00 | 0.00 | 0.95 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 71.00 | 0.00 | 0.09 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 72.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 73.00 | 0.00 | 1.27 | 0.20 | 0.00 | 0.00% | 0 | 5 | 1.16 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:46 PM EST |
| 74.00 | 0.00 | 1.27 | 0.17 | 0.00 | 0.00% | 0 | 8 | 1.10 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:46 PM EST |
| 75.00 | 0.00 | 0.08 | 0.03 | 0.00 | 0.00% | 0 | 80 | 0.53 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:46 PM EST |
| 76.00 | 0.00 | 1.27 | 0.28 | 0.00 | 0.00% | 0 | 46 | 0.99 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:46 PM EST |
| 77.00 | 0.00 | 0.09 | 0.38 | 0.00 | 0.00% | 0 | 10 | 0.47 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:46 PM EST |
| 78.00 | 0.00 | 1.28 | 0.38 | 0.00 | 0.00% | 0 | 19 | 0.88 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:46 PM EST |
| 79.00 | 0.00 | 0.63 | 0.05 | 0.00 | 0.00% | 0 | 2,526 | 0.64 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:46 PM EST |
| 80.00 | 0.00 | 1.70 | 0.14 | 0.00 | 0.00% | 0 | 6,314 | 0.86 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:46 PM EST |
| 81.00 | 0.01 | 0.66 | 0.14 | 0.00 | 0.00% | 0 | 31 | 0.39 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:46 PM EST |
| 82.00 | 0.01 | 0.37 | 0.07 | 0.00 | 0.00% | 0 | 62 | 0.26 | -0.01 | 0.01 | -0.01 | 1/17/2025 | 1/21/2025 3:59:46 PM EST |
| 83.00 | 0.01 | 0.40 | 0.07 | 0.00 | 0.00% | 0 | 432 | 0.26 | -0.03 | 0.02 | -0.02 | 1/17/2025 | 1/21/2025 3:59:46 PM EST |
| 84.00 | 0.03 | 0.12 | 0.08 | 0.00 | 0.00% | 0 | 113 | 0.19 | -0.06 | 0.04 | -0.03 | 1/17/2025 | 1/21/2025 3:59:46 PM EST |
| 85.00 | 0.07 | 0.12 | 0.12 | 0.00 | 0.00% | 0 | 11 | 0.17 | -0.11 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 86.00 | 0.15 | 0.23 | 0.19 | 0.00 | 0.00% | 0 | 26 | 0.16 | -0.18 | 0.09 | -0.05 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 87.00 | 0.30 | 0.39 | 0.38 | 0.00 | 0.00% | 0 | 14 | 0.15 | -0.28 | 0.13 | -0.05 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 88.00 | 0.58 | 1.11 | 0.65 | 0.00 | 0.00% | 0 | 324 | 0.16 | -0.42 | 0.16 | -0.05 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 89.00 | 0.51 | 1.61 | 1.18 | 0.00 | 0.00% | 0 | 1 | 0.15 | -0.59 | 0.17 | -0.05 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 90.00 | 1.46 | 2.03 | 2.51 | 0.00 | 0.00% | 0 | 21 | 0.12 | -0.75 | 0.14 | -0.04 | 1/17/2025 | 1/21/2025 3:59:46 PM EST |
| 91.00 | 1.42 | 3.75 | % | 0 | 0 | 0.38 | -0.86 | 0.10 | -0.03 | 1/21/2025 3:59:46 PM EST | |||
| 92.00 | 2.50 | 5.10 | % | 0 | 0 | 0.51 | -0.93 | 0.06 | -0.02 | 1/21/2025 3:59:46 PM EST | |||
| 93.00 | 4.35 | 5.45 | 10.50 | 0.00 | 0.00% | 0 | 0 | 0.43 | -0.97 | 0.03 | -0.01 | 1/8/2025 | 1/21/2025 3:59:46 PM EST |
| 94.00 | 5.35 | 7.50 | % | 0 | 0 | 0.69 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 95.00 | 6.05 | 7.95 | % | 0 | 0 | 0.64 | -1.00 | 0.01 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 96.00 | 7.35 | 8.85 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 97.00 | 8.35 | 9.75 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 98.00 | 9.30 | 10.90 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 99.00 | 9.45 | 12.20 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 100.00 | 11.15 | 12.15 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 101.00 | 11.65 | 13.75 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 105.00 | 15.10 | 18.25 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 110.00 | 20.20 | 22.80 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 115.00 | 24.75 | 28.60 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 120.00 | 29.75 | 33.65 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST |