Options Chain for MEDTRONIC PLC SHS (MDT) - $89.39 as of 9/6/2024 3:58:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 48.00 | 51.95 | % | 0 | 0 | 3.36 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 42.50 | 45.50 | 49.50 | % | 0 | 0 | 3.17 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 45.00 | 43.00 | 46.95 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 47.50 | 40.50 | 44.50 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 50.00 | 38.00 | 42.00 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 55.00 | 33.00 | 37.00 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 60.00 | 28.00 | 32.00 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 65.00 | 23.00 | 26.95 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 70.00 | 18.20 | 20.95 | 11.85 | 0.00 | 0.00% | 0 | 2 | 1.07 | 1.00 | 0.00 | -0.01 | 7/17/2024 | 9/6/2024 3:59:55 PM EST |
| 72.00 | 16.05 | 20.20 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 72.50 | 15.75 | 19.60 | 9.40 | 0.00 | 0.00% | 0 | 9 | 1.26 | 1.00 | 0.00 | -0.01 | 8/5/2024 | 9/6/2024 3:59:55 PM EST |
| 73.00 | 15.15 | 19.15 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 74.00 | 14.65 | 18.15 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 75.00 | 13.80 | 16.90 | 14.85 | 0.00 | 0.00% | 0 | 39 | 1.08 | 1.00 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 76.00 | 13.00 | 15.90 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 77.00 | 11.15 | 15.05 | 11.25 | 0.00 | 0.00% | 0 | 5 | 1.01 | 1.00 | 0.00 | -0.01 | 8/23/2024 | 9/6/2024 3:59:55 PM EST |
| 77.50 | 10.65 | 14.55 | 11.00 | 0.00 | 0.00% | 0 | 155 | 0.99 | 1.00 | 0.00 | -0.01 | 8/29/2024 | 9/6/2024 3:59:55 PM EST |
| 78.00 | 10.15 | 14.15 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 79.00 | 9.15 | 12.55 | 6.65 | 0.00 | 0.00% | 0 | 15 | 0.81 | 0.99 | 0.00 | -0.01 | 8/19/2024 | 9/6/2024 3:59:55 PM EST |
| 80.00 | 9.05 | 11.40 | 9.59 | 0.00 | 0.00% | 0 | 1,547 | 0.72 | 0.99 | 0.01 | -0.02 | 9/3/2024 | 9/6/2024 3:59:55 PM EST |
| 81.00 | 7.40 | 11.00 | 9.08 | +3.43 | +60.71% | 27 | 1 | 0.79 | 0.99 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 82.00 | 6.15 | 10.05 | 5.55 | 0.00 | 0.00% | 0 | 5 | 0.75 | 0.97 | 0.01 | -0.02 | 8/21/2024 | 9/6/2024 3:59:55 PM EST |
| 82.50 | 5.50 | 8.80 | 7.13 | -0.27 | -3.65% | 1 | 3,040 | 0.32 | 0.97 | 0.02 | -0.02 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 83.00 | 5.25 | 8.55 | 4.88 | 0.00 | 0.00% | 0 | 27 | 0.32 | 0.93 | 0.03 | -0.04 | 8/21/2024 | 9/6/2024 3:59:55 PM EST |
| 84.00 | 4.90 | 7.00 | 4.45 | 0.00 | 0.00% | 0 | 13 | 0.29 | 0.91 | 0.03 | -0.04 | 8/30/2024 | 9/6/2024 3:59:55 PM EST |
| 85.00 | 4.80 | 6.35 | 5.35 | +0.35 | +7.00% | 26 | 10,225 | 0.23 | 0.90 | 0.04 | -0.04 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 86.00 | 4.25 | 4.40 | 4.75 | 0.00 | 0.00% | 0 | 1,715 | 0.21 | 0.87 | 0.06 | -0.04 | 9/4/2024 | 9/6/2024 3:59:55 PM EST |
| 87.00 | 3.40 | 3.55 | 3.55 | -0.84 | -19.14% | 5 | 361 | 0.21 | 0.82 | 0.08 | -0.04 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 87.50 | 3.00 | 3.15 | 3.10 | +0.30 | +10.72% | 14 | 1,000 | 0.21 | 0.79 | 0.09 | -0.05 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 88.00 | 2.50 | 2.77 | 2.65 | +0.17 | +6.86% | 3 | 245 | 0.19 | 0.74 | 0.10 | -0.05 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 89.00 | 1.93 | 2.01 | 1.97 | +0.23 | +13.22% | 37 | 770 | 0.19 | 0.64 | 0.11 | -0.05 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 90.00 | 1.35 | 1.41 | 1.46 | +0.25 | +20.67% | 349 | 2,712 | 0.19 | 0.52 | 0.12 | -0.06 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 91.00 | 0.87 | 0.95 | 0.96 | +0.19 | +24.68% | 486 | 3,670 | 0.19 | 0.40 | 0.11 | -0.05 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 92.00 | 0.55 | 0.61 | 0.58 | +0.02 | +3.58% | 14 | 2,558 | 0.18 | 0.30 | 0.10 | -0.05 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 92.50 | 0.42 | 0.49 | 0.41 | +0.09 | +28.13% | 3 | 335 | 0.19 | 0.26 | 0.09 | -0.04 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 93.00 | 0.32 | 0.39 | 0.33 | -0.10 | -23.26% | 1 | 1,113 | 0.19 | 0.22 | 0.08 | -0.04 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 94.00 | 0.19 | 0.27 | 0.23 | 0.00 | 0.00% | 0 | 94 | 0.19 | 0.15 | 0.06 | -0.03 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 95.00 | 0.10 | 0.19 | 0.15 | +0.05 | +50.00% | 40 | 315 | 0.20 | 0.10 | 0.05 | -0.02 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 97.50 | 0.01 | 1.00 | 0.08 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.03 | 0.02 | -0.01 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 100.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 200 | 798 | 0.27 | 0.01 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 105.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:55 PM EST |
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 115.00 | 0.00 | 2.14 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:55 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.35 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 42.50 | 0.00 | 1.25 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 45.00 | 0.00 | 1.25 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 47.50 | 0.00 | 1.25 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 50.00 | 0.00 | 1.08 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 55.00 | 0.00 | 1.00 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.09 | 0.01 | 0.00 | 0.00% | 0 | 15 | 0.99 | 0.00 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 65.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 111 | 0.66 | 0.00 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 3:59:55 PM EST |
| 70.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 86 | 0.54 | 0.00 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 3:59:55 PM EST |
| 72.00 | 0.00 | 1.20 | 0.02 | 0.00 | 0.00% | 0 | 5 | 0.75 | 0.00 | 0.00 | -0.01 | 8/20/2024 | 9/6/2024 3:59:55 PM EST |
| 72.50 | 0.00 | 0.24 | 0.04 | 0.00 | 0.00% | 0 | 1,199 | 0.56 | 0.00 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 3:59:55 PM EST |
| 73.00 | 0.00 | 1.00 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 74.00 | 0.00 | 1.20 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 75.00 | 0.01 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,412 | 0.44 | 0.00 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 76.00 | 0.00 | 1.20 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 77.00 | 0.01 | 1.00 | 0.04 | 0.00 | 0.00% | 0 | 21 | 0.55 | 0.00 | 0.00 | -0.01 | 8/20/2024 | 9/6/2024 3:59:55 PM EST |
| 77.50 | 0.05 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1,127 | 0.53 | 0.00 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 78.00 | 0.00 | 0.58 | 0.08 | 0.00 | 0.00% | 0 | 8 | 0.46 | 0.00 | 0.00 | -0.01 | 8/22/2024 | 9/6/2024 3:59:55 PM EST |
| 79.00 | 0.02 | 0.75 | 0.26 | 0.00 | 0.00% | 0 | 8 | 0.46 | -0.01 | 0.00 | -0.01 | 8/22/2024 | 9/6/2024 3:59:55 PM EST |
| 80.00 | 0.05 | 0.39 | 0.08 | -0.04 | -33.34% | 1 | 2,693 | 0.39 | -0.01 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 81.00 | 0.02 | 1.23 | 0.14 | 0.00 | 0.00% | 0 | 58 | 0.45 | -0.01 | 0.01 | -0.02 | 8/22/2024 | 9/6/2024 3:59:55 PM EST |
| 82.00 | 0.03 | 0.65 | 0.10 | 0.00 | 0.00% | 0 | 44 | 0.35 | -0.03 | 0.01 | -0.02 | 8/28/2024 | 9/6/2024 3:59:55 PM EST |
| 82.50 | 0.03 | 0.58 | 0.15 | 0.00 | 0.00% | 0 | 515 | 0.33 | -0.03 | 0.02 | -0.02 | 8/30/2024 | 9/6/2024 3:59:55 PM EST |
| 83.00 | 0.06 | 0.16 | 0.20 | 0.00 | 0.00% | 0 | 4,922 | 0.26 | -0.07 | 0.03 | -0.04 | 8/30/2024 | 9/6/2024 3:59:55 PM EST |
| 84.00 | 0.10 | 0.16 | 0.16 | +0.01 | +6.67% | 1 | 258 | 0.24 | -0.09 | 0.03 | -0.04 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 85.00 | 0.16 | 0.21 | 0.17 | -0.03 | -15.00% | 9 | 2,301 | 0.23 | -0.10 | 0.04 | -0.04 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 86.00 | 0.24 | 0.30 | 0.25 | -0.14 | -35.90% | 1 | 382 | 0.22 | -0.13 | 0.06 | -0.04 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 87.00 | 0.38 | 0.42 | 0.37 | +0.03 | +8.83% | 8 | 1,147 | 0.21 | -0.18 | 0.08 | -0.04 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 87.50 | 0.47 | 0.54 | 0.51 | -0.09 | -15.00% | 7 | 2,395 | 0.21 | -0.21 | 0.09 | -0.05 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 88.00 | 0.57 | 0.66 | 0.58 | -0.04 | -6.46% | 11 | 590 | 0.21 | -0.26 | 0.10 | -0.05 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 89.00 | 0.86 | 0.93 | 0.86 | -0.32 | -27.12% | 100 | 1,036 | 0.20 | -0.36 | 0.11 | -0.05 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 90.00 | 1.27 | 1.35 | 1.30 | -0.21 | -13.91% | 25 | 450 | 0.19 | -0.48 | 0.12 | -0.06 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 91.00 | 1.81 | 1.87 | 1.83 | -0.29 | -13.68% | 84 | 465 | 0.19 | -0.60 | 0.11 | -0.05 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 92.00 | 2.23 | 2.76 | 2.66 | +0.45 | +20.37% | 2 | 38 | 0.20 | -0.70 | 0.10 | -0.05 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 92.50 | 2.73 | 3.15 | 1.95 | 0.00 | 0.00% | 0 | 13 | 0.19 | -0.74 | 0.09 | -0.04 | 9/4/2024 | 9/6/2024 3:59:55 PM EST |
| 93.00 | 3.25 | 4.60 | 3.30 | +0.37 | +12.63% | 9 | 8 | 0.20 | -0.78 | 0.08 | -0.04 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 94.00 | 2.83 | 4.60 | 3.55 | 0.00 | 0.00% | 0 | 2 | 0.21 | -0.85 | 0.06 | -0.03 | 9/4/2024 | 9/6/2024 3:59:55 PM EST |
| 95.00 | 4.05 | 6.10 | 7.49 | 0.00 | 0.00% | 0 | 0 | 0.44 | -0.90 | 0.05 | -0.02 | 8/21/2024 | 9/6/2024 3:59:55 PM EST |
| 97.50 | 5.65 | 9.55 | % | 0 | 0 | 0.68 | -0.97 | 0.02 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 100.00 | 8.40 | 12.00 | % | 0 | 0 | 0.77 | -0.99 | 0.01 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 105.00 | 13.30 | 17.10 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 110.00 | 18.25 | 22.20 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 115.00 | 22.95 | 27.05 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 120.00 | 28.10 | 32.05 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST |