Options Chain for MEDTRONIC PLC SHS (MDT) - $84.11 as of 11/20/2024 8:25:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 31.75 | 36.45 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 55.00 | 27.30 | 31.15 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 60.00 | 23.15 | 26.00 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 65.00 | 18.10 | 19.75 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 70.00 | 13.15 | 14.60 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 74.00 | 9.90 | 11.90 | 14.00 | 0.00 | 0.00% | 0 | 2 | 0.69 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 75.00 | 8.95 | 10.45 | % | 0 | 0 | 0.37 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 76.00 | 7.70 | 9.05 | % | 0 | 0 | 0.36 | 0.98 | 0.01 | -0.02 | 11/20/2024 3:59:56 PM EST | |||
| 77.00 | 6.35 | 8.00 | % | 0 | 0 | 0.32 | 0.96 | 0.02 | -0.02 | 11/20/2024 3:59:56 PM EST | |||
| 78.00 | 6.25 | 6.75 | % | 0 | 0 | 0.30 | 0.94 | 0.03 | -0.03 | 11/20/2024 3:59:56 PM EST | |||
| 79.00 | 4.90 | 5.60 | % | 0 | 0 | 0.25 | 0.92 | 0.04 | -0.03 | 11/20/2024 3:59:56 PM EST | |||
| 80.00 | 3.65 | 4.55 | % | 0 | 0 | 0.12 | 0.87 | 0.05 | -0.04 | 11/20/2024 3:59:56 PM EST | |||
| 81.00 | 2.92 | 3.65 | % | 0 | 0 | 0.14 | 0.82 | 0.07 | -0.04 | 11/20/2024 3:59:56 PM EST | |||
| 82.00 | 2.47 | 3.55 | % | 0 | 0 | 0.24 | 0.75 | 0.09 | -0.04 | 11/20/2024 3:59:56 PM EST | |||
| 83.00 | 1.84 | 2.51 | 1.95 | -3.89 | -66.61% | 1 | 1 | 0.17 | 0.66 | 0.11 | -0.05 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 84.00 | 1.32 | 2.63 | 1.28 | % | 10 | 0 | 0.18 | 0.54 | 0.13 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST | |
| 85.00 | 0.84 | 1.08 | 0.90 | -0.95 | -51.36% | 1 | 20 | 0.17 | 0.40 | 0.13 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 86.00 | 0.49 | 0.69 | 0.54 | -0.55 | -50.46% | 2 | 50 | 0.17 | 0.27 | 0.12 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 87.00 | 0.26 | 0.70 | 0.33 | -0.35 | -51.48% | 9 | 78 | 0.17 | 0.17 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 88.00 | 0.14 | 0.19 | 0.40 | 0.00 | 0.00% | 0 | 125 | 0.17 | 0.11 | 0.06 | -0.02 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 89.00 | 0.07 | 0.30 | 0.32 | 0.00 | 0.00% | 0 | 158 | 0.17 | 0.07 | 0.04 | -0.01 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 90.00 | 0.00 | 0.45 | 0.05 | -0.10 | -66.67% | 2 | 56 | 0.20 | 0.04 | 0.03 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 91.00 | 0.00 | 0.41 | 0.05 | -0.06 | -54.55% | 26 | 676 | 0.22 | 0.02 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 92.00 | 0.00 | 0.75 | 0.57 | 0.00 | 0.00% | 0 | 469 | 0.44 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 93.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 9 | 0.48 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 94.00 | 0.00 | 0.95 | 0.28 | 0.00 | 0.00% | 0 | 7 | 0.55 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 95.00 | 0.00 | 0.12 | 0.13 | +0.06 | +85.72% | 1 | 61 | 0.34 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 96.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 5 | 0.57 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 97.00 | 0.00 | 1.00 | 0.09 | 0.00 | 0.00% | 0 | 6 | 0.66 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 98.00 | 0.00 | 1.00 | 0.08 | 0.00 | 0.00% | 0 | 8 | 0.69 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 99.00 | 0.00 | 1.00 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 101.00 | 0.00 | 2.13 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 102.00 | 0.00 | 1.27 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 103.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 104.00 | 0.00 | 1.00 | 0.96 | 0.00 | 0.00% | 0 | 3 | 0.86 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:56 PM EST |
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 110.00 | 0.00 | 1.25 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 115.00 | 0.00 | 1.00 | 0.19 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:56 PM EST |
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 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 | 0.75 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 55.00 | 0.00 | 1.25 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 65.00 | 0.00 | 1.00 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 70.00 | 0.00 | 1.00 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 74.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 75.00 | 0.01 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.00 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 76.00 | 0.01 | 0.18 | 0.18 | +0.09 | +100.00% | 20 | 8 | 0.34 | -0.02 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 77.00 | 0.04 | 0.10 | 0.07 | +0.01 | +16.67% | 2 | 301 | 0.25 | -0.04 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 78.00 | 0.06 | 0.30 | 0.17 | 0.00 | 0.00% | 0 | 10 | 0.23 | -0.06 | 0.03 | -0.03 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 79.00 | 0.10 | 0.15 | 0.13 | -0.06 | -31.58% | 2 | 10 | 0.21 | -0.08 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 80.00 | 0.06 | 0.21 | 0.30 | 0.00 | 0.00% | 0 | 20 | 0.19 | -0.13 | 0.05 | -0.04 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 81.00 | 0.24 | 0.52 | 0.30 | -0.18 | -37.50% | 2 | 2 | 0.19 | -0.18 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 82.00 | 0.38 | 0.48 | 0.54 | +0.07 | +14.90% | 25 | 15 | 0.18 | -0.25 | 0.09 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 83.00 | 0.65 | 1.19 | 0.75 | +0.32 | +74.42% | 2 | 8 | 0.17 | -0.34 | 0.11 | -0.05 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 84.00 | 1.04 | 1.13 | 1.32 | +0.50 | +60.98% | 9 | 13 | 0.17 | -0.46 | 0.13 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 85.00 | 1.53 | 1.76 | 1.89 | +0.68 | +56.20% | 2 | 32 | 0.16 | -0.60 | 0.13 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 86.00 | 1.96 | 2.70 | 2.24 | +0.75 | +50.34% | 6 | 45 | 0.17 | -0.73 | 0.12 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 87.00 | 1.74 | 3.15 | 3.35 | +1.52 | +83.06% | 1 | 201 | 0.09 | -0.83 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 88.00 | 3.85 | 4.30 | 3.35 | 0.00 | 0.00% | 0 | 39 | 0.20 | -0.89 | 0.06 | -0.02 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 89.00 | 3.25 | 6.05 | 2.22 | 0.00 | 0.00% | 0 | 25 | 0.23 | -0.93 | 0.04 | -0.01 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 90.00 | 5.60 | 6.10 | 3.49 | 0.00 | 0.00% | 0 | 12 | 0.26 | -0.96 | 0.03 | -0.01 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 91.00 | 6.65 | 8.15 | 5.20 | 0.00 | 0.00% | 0 | 10 | 0.29 | -0.98 | 0.01 | 0.00 | 11/14/2024 | 11/20/2024 3:59:56 PM EST |
| 92.00 | 6.65 | 8.15 | % | 0 | 0 | 0.38 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 93.00 | 7.50 | 9.45 | 8.00 | 0.00 | 0.00% | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 94.00 | 9.65 | 11.05 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 95.00 | 10.45 | 11.30 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 96.00 | 11.25 | 13.05 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 97.00 | 10.85 | 14.65 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 98.00 | 13.05 | 14.75 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 99.00 | 14.25 | 15.85 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 100.00 | 15.55 | 17.95 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 101.00 | 14.90 | 19.35 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 102.00 | 15.80 | 19.80 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 103.00 | 17.35 | 19.25 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 104.00 | 19.45 | 21.70 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 105.00 | 20.30 | 22.70 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 110.00 | 23.80 | 27.95 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 115.00 | 28.80 | 32.95 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 120.00 | 33.65 | 38.35 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST |