Options Chain for MEDTRONIC PLC SHS (MDT) - $89.79 as of 10/17/2024 9:22:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 37.95 | 42.05 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:50 PM EST | |||
| 55.00 | 32.95 | 37.05 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:50 PM EST | |||
| 60.00 | 27.95 | 32.05 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:50 PM EST | |||
| 65.00 | 23.00 | 27.05 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:50 PM EST | |||
| 70.00 | 18.00 | 22.10 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:50 PM EST | |||
| 75.00 | 13.05 | 17.10 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:50 PM EST | |||
| 76.00 | 12.05 | 16.10 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:50 PM EST | |||
| 77.00 | 11.05 | 15.10 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:50 PM EST | |||
| 78.00 | 10.05 | 14.15 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:50 PM EST | |||
| 79.00 | 9.05 | 13.15 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.03 | 10/17/2024 3:59:50 PM EST | |||
| 80.00 | 8.30 | 12.05 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.03 | 10/17/2024 3:59:50 PM EST | |||
| 81.00 | 7.20 | 11.00 | % | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.03 | 10/17/2024 3:59:50 PM EST | |||
| 82.00 | 6.15 | 10.10 | 8.20 | % | 1 | 0 | 0.67 | 0.99 | 0.01 | -0.03 | 10/17/2024 | 10/17/2024 3:59:50 PM EST | |
| 83.00 | 5.25 | 9.15 | 5.92 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.98 | 0.01 | -0.03 | 9/18/2024 | 10/17/2024 3:59:50 PM EST |
| 84.00 | 4.20 | 7.90 | % | 0 | 0 | 0.60 | 0.96 | 0.02 | -0.04 | 10/17/2024 3:59:50 PM EST | |||
| 85.00 | 3.15 | 6.50 | % | 0 | 0 | 0.58 | 0.93 | 0.03 | -0.04 | 10/17/2024 3:59:50 PM EST | |||
| 86.00 | 2.27 | 6.25 | 3.90 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.86 | 0.05 | -0.05 | 10/11/2024 | 10/17/2024 3:59:50 PM EST |
| 87.00 | 1.81 | 4.60 | 3.65 | 0.00 | 0.00% | 0 | 40 | 0.40 | 0.80 | 0.07 | -0.06 | 10/16/2024 | 10/17/2024 3:59:50 PM EST |
| 88.00 | 1.59 | 4.50 | 2.53 | -0.09 | -3.44% | 12 | 49 | 0.44 | 0.74 | 0.09 | -0.06 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 89.00 | 0.27 | 2.92 | 2.11 | 0.00 | 0.00% | 0 | 92 | 0.44 | 0.64 | 0.11 | -0.06 | 10/16/2024 | 10/17/2024 3:59:50 PM EST |
| 90.00 | 1.09 | 1.28 | 1.25 | -0.20 | -13.80% | 5 | 509 | 0.15 | 0.53 | 0.12 | -0.06 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 91.00 | 0.65 | 0.76 | 0.73 | -0.21 | -22.34% | 27 | 158 | 0.14 | 0.41 | 0.12 | -0.05 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 92.00 | 0.36 | 0.77 | 0.50 | -0.04 | -7.41% | 10 | 24 | 0.18 | 0.29 | 0.11 | -0.05 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 93.00 | 0.17 | 0.61 | 0.30 | 0.00 | 0.00% | 0 | 130 | 0.14 | 0.19 | 0.09 | -0.03 | 10/16/2024 | 10/17/2024 3:59:50 PM EST |
| 94.00 | 0.07 | 1.40 | 0.10 | -0.08 | -44.45% | 16 | 107 | 0.23 | 0.12 | 0.07 | -0.03 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 95.00 | 0.02 | 0.14 | 0.06 | -0.04 | -40.00% | 26 | 43 | 0.14 | 0.07 | 0.04 | -0.02 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 96.00 | 0.00 | 1.87 | 0.05 | 0.00 | 0.00% | 0 | 29 | 0.54 | 0.04 | 0.03 | -0.01 | 10/11/2024 | 10/17/2024 3:59:50 PM EST |
| 97.00 | 0.00 | 1.28 | 0.20 | 0.00 | 0.00% | 0 | 9 | 0.56 | 0.02 | 0.02 | -0.01 | 9/20/2024 | 10/17/2024 3:59:50 PM EST |
| 98.00 | 0.00 | 1.27 | 0.08 | 0.00 | 0.00% | 0 | 16 | 0.67 | 0.01 | 0.01 | 0.00 | 9/24/2024 | 10/17/2024 3:59:50 PM EST |
| 99.00 | 0.00 | 1.27 | 0.11 | 0.00 | 0.00% | 0 | 4 | 0.63 | 0.00 | 0.00 | 0.00 | 9/24/2024 | 10/17/2024 3:59:50 PM EST |
| 100.00 | 0.00 | 0.10 | % | 0 | 0 | 0.30 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:50 PM EST | |||
| 101.00 | 0.00 | 1.27 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:50 PM EST | |||
| 102.00 | 0.00 | 1.99 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:50 PM EST | |||
| 105.00 | 0.00 | 1.27 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:50 PM EST | |||
| 110.00 | 0.00 | 1.27 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:50 PM EST | |||
| 115.00 | 0.00 | 1.26 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:50 PM EST | |||
| 120.00 | 0.00 | 1.26 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:50 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 | 1.27 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:50 PM EST | |||
| 55.00 | 0.00 | 1.27 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:50 PM EST | |||
| 60.00 | 0.00 | 1.27 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:50 PM EST | |||
| 65.00 | 0.00 | 1.27 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:50 PM EST | |||
| 70.00 | 0.00 | 1.27 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:50 PM EST | |||
| 75.00 | 0.00 | 1.28 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.00 | 0.00 | -0.02 | 9/30/2024 | 10/17/2024 3:59:50 PM EST |
| 76.00 | 0.00 | 1.29 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:50 PM EST | |||
| 77.00 | 0.00 | 1.29 | 0.10 | 0.00 | 0.00% | 0 | 16 | 1.02 | 0.00 | 0.00 | -0.02 | 10/4/2024 | 10/17/2024 3:59:50 PM EST |
| 78.00 | 0.00 | 1.29 | 0.16 | 0.00 | 0.00% | 0 | 27 | 0.97 | 0.00 | 0.00 | -0.02 | 10/11/2024 | 10/17/2024 3:59:50 PM EST |
| 79.00 | 0.00 | 1.30 | 0.08 | 0.00 | 0.00% | 0 | 44 | 0.59 | 0.00 | 0.00 | -0.03 | 10/14/2024 | 10/17/2024 3:59:50 PM EST |
| 80.00 | 0.01 | 1.70 | 0.08 | 0.00 | 0.00% | 0 | 40 | 0.51 | 0.00 | 0.00 | -0.03 | 10/14/2024 | 10/17/2024 3:59:50 PM EST |
| 81.00 | 0.01 | 1.69 | 0.06 | -0.20 | -76.93% | 8 | 32 | 0.49 | -0.01 | 0.00 | -0.03 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 82.00 | 0.02 | 2.19 | 0.08 | 0.00 | 0.00% | 0 | 41 | 0.49 | -0.01 | 0.01 | -0.03 | 10/16/2024 | 10/17/2024 3:59:50 PM EST |
| 83.00 | 0.04 | 1.59 | 0.09 | 0.00 | 0.00% | 8 | 18 | 1.03 | -0.02 | 0.01 | -0.03 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 84.00 | 0.09 | 1.55 | 0.64 | 0.00 | 0.00% | 0 | 41 | 0.36 | -0.04 | 0.02 | -0.04 | 10/7/2024 | 10/17/2024 3:59:50 PM EST |
| 85.00 | 0.11 | 1.53 | 0.14 | -0.01 | -6.67% | 1 | 27 | 0.26 | -0.07 | 0.03 | -0.04 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 86.00 | 0.20 | 0.24 | 0.22 | -0.07 | -24.14% | 5 | 5,845 | 0.20 | -0.14 | 0.05 | -0.05 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 87.00 | 0.28 | 0.37 | 0.35 | 0.00 | 0.00% | 0 | 24 | 0.19 | -0.20 | 0.07 | -0.06 | 10/16/2024 | 10/17/2024 3:59:50 PM EST |
| 88.00 | 0.45 | 0.53 | 0.52 | 0.00 | 0.00% | 0 | 48 | 0.18 | -0.26 | 0.09 | -0.06 | 10/16/2024 | 10/17/2024 3:59:50 PM EST |
| 89.00 | 0.21 | 0.83 | 0.71 | -0.18 | -20.23% | 2 | 116 | 0.17 | -0.36 | 0.11 | -0.06 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 90.00 | 0.87 | 1.28 | 1.11 | -0.24 | -17.78% | 22 | 30 | 0.14 | -0.47 | 0.12 | -0.06 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 91.00 | 0.29 | 2.72 | 2.07 | 0.00 | 0.00% | 0 | 26 | 0.45 | -0.59 | 0.12 | -0.05 | 10/14/2024 | 10/17/2024 3:59:50 PM EST |
| 92.00 | 0.32 | 4.45 | % | 0 | 0 | 0.45 | -0.71 | 0.11 | -0.05 | 10/17/2024 3:59:50 PM EST | |||
| 93.00 | 1.15 | 5.25 | % | 0 | 0 | 0.48 | -0.81 | 0.09 | -0.03 | 10/17/2024 3:59:50 PM EST | |||
| 94.00 | 2.09 | 6.15 | % | 0 | 0 | 0.54 | -0.88 | 0.07 | -0.03 | 10/17/2024 3:59:50 PM EST | |||
| 95.00 | 3.10 | 7.15 | % | 0 | 0 | 0.59 | -0.93 | 0.04 | -0.02 | 10/17/2024 3:59:50 PM EST | |||
| 96.00 | 4.20 | 8.15 | % | 0 | 0 | 0.63 | -0.96 | 0.03 | -0.01 | 10/17/2024 3:59:50 PM EST | |||
| 97.00 | 5.10 | 9.15 | % | 0 | 0 | 0.65 | -0.98 | 0.02 | -0.01 | 10/17/2024 3:59:50 PM EST | |||
| 98.00 | 6.10 | 10.15 | % | 0 | 0 | 0.69 | -0.99 | 0.01 | 0.00 | 10/17/2024 3:59:50 PM EST | |||
| 99.00 | 7.10 | 11.15 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:50 PM EST | |||
| 100.00 | 8.10 | 12.15 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:50 PM EST | |||
| 101.00 | 9.10 | 13.15 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:50 PM EST | |||
| 102.00 | 10.10 | 14.15 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:50 PM EST | |||
| 105.00 | 13.10 | 17.15 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:50 PM EST | |||
| 110.00 | 18.10 | 22.15 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:50 PM EST | |||
| 115.00 | 23.10 | 27.15 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:50 PM EST | |||
| 120.00 | 28.10 | 32.15 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:50 PM EST |