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 | 31.55 | 36.25 | % | 0 | 0 | 5.44 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 55.00 | 26.55 | 31.25 | % | 0 | 0 | 5.40 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 58.00 | 23.60 | 28.40 | % | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 59.00 | 22.80 | 27.50 | % | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 60.00 | 21.70 | 26.45 | % | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 61.00 | 20.80 | 25.50 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 62.00 | 19.80 | 24.50 | % | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 63.00 | 18.65 | 23.30 | % | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 64.00 | 17.60 | 22.35 | % | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 65.00 | 16.85 | 21.40 | % | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 66.00 | 15.95 | 20.50 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 67.00 | 14.80 | 19.50 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 68.00 | 14.00 | 18.50 | % | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 69.00 | 12.80 | 17.50 | % | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 70.00 | 12.90 | 16.50 | 17.65 | 0.00 | 0.00% | 0 | 1 | 1.85 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 71.00 | 11.25 | 14.15 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 72.00 | 11.00 | 12.50 | 13.45 | 0.00 | 0.00% | 0 | 1 | 1.97 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 73.00 | 9.75 | 12.50 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 74.00 | 8.50 | 11.20 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 75.00 | 7.45 | 10.05 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 76.00 | 6.95 | 8.55 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 77.00 | 6.80 | 7.90 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 78.00 | 4.85 | 6.65 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 79.00 | 4.75 | 6.85 | % | 0 | 0 | 0.78 | 1.00 | 0.01 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 80.00 | 2.91 | 4.25 | 5.00 | 0.00 | 0.00% | 0 | 16 | 0.60 | 0.98 | 0.02 | -0.01 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 81.00 | 2.80 | 4.05 | 4.60 | 0.00 | 0.00% | 0 | 3 | 0.49 | 0.95 | 0.05 | -0.04 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 82.00 | 1.99 | 2.44 | 2.06 | -1.19 | -36.62% | 2 | 2 | 0.31 | 0.89 | 0.11 | -0.09 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 83.00 | 1.14 | 1.45 | 1.28 | -1.49 | -53.80% | 13 | 8 | 0.25 | 0.77 | 0.21 | -0.12 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 84.00 | 0.58 | 0.85 | 0.60 | -0.80 | -57.15% | 70 | 26 | 0.23 | 0.52 | 0.29 | -0.14 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 85.00 | 0.20 | 0.27 | 0.21 | -0.91 | -81.25% | 196 | 175 | 0.23 | 0.27 | 0.22 | -0.12 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 86.00 | 0.06 | 0.10 | 0.08 | -0.24 | -75.00% | 346 | 1,072 | 0.25 | 0.12 | 0.12 | -0.08 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 87.00 | 0.03 | 0.05 | 0.04 | -0.11 | -73.34% | 522 | 487 | 0.28 | 0.05 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 88.00 | 0.01 | 0.05 | 0.01 | -0.06 | -85.72% | 22 | 1,763 | 0.35 | 0.02 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 89.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 128 | 2,782 | 0.36 | 0.01 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 90.00 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 35 | 1,020 | 0.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 91.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 3 | 793 | 0.46 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 92.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 3 | 533 | 0.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 93.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 3 | 274 | 0.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 94.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 257 | 0.68 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 95.00 | 0.00 | 0.07 | 0.08 | +0.07 | +700.00% | 1 | 644 | 0.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 96.00 | 0.00 | 0.03 | 0.02 | +0.01 | +100.00% | 2 | 855 | 0.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 97.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 148 | 0.84 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 98.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 12 | 0.89 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:56 PM EST |
| 99.00 | 0.00 | 0.02 | 0.06 | 0.00 | 0.00% | 0 | 35 | 0.94 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:56 PM EST |
| 100.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 132 | 0.91 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 101.00 | 0.00 | 1.27 | 0.09 | 0.00 | 0.00% | 0 | 8 | 2.88 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:56 PM EST |
| 102.00 | 0.00 | 1.27 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.97 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:56 PM EST |
| 103.00 | 0.00 | 1.00 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 104.00 | 0.00 | 0.75 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 110.00 | 0.00 | 0.95 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 2 | 2.97 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 3.26 | 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 | 0.01 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 55.00 | 0.00 | 0.01 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 58.00 | 0.00 | 0.95 | % | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 59.00 | 0.00 | 0.95 | % | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 1 | 3.40 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 61.00 | 0.00 | 0.95 | % | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 62.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 1 | 3.14 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 63.00 | 0.00 | 0.95 | % | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 64.00 | 0.00 | 0.95 | % | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 65.00 | 0.00 | 1.00 | % | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 66.00 | 0.00 | 0.95 | % | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 67.00 | 0.00 | 0.95 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 68.00 | 0.00 | 1.20 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 69.00 | 0.00 | 1.00 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 71.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 38 | 0.99 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 72.00 | 0.00 | 0.75 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 73.00 | 0.00 | 0.75 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 74.00 | 0.00 | 0.02 | 0.06 | 0.00 | 0.00% | 0 | 906 | 0.77 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:56 PM EST |
| 75.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 22 | 0.70 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 76.00 | 0.00 | 0.02 | 0.02 | -0.05 | -71.43% | 100 | 13 | 0.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 77.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 51 | 0.59 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 78.00 | 0.00 | 0.03 | 0.01 | -0.04 | -80.00% | 3 | 58 | 0.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 79.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 211 | 1,102 | 0.41 | 0.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 80.00 | 0.00 | 0.23 | 0.03 | +0.02 | +200.00% | 249 | 564 | 0.66 | -0.02 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 81.00 | 0.03 | 0.04 | 0.04 | +0.01 | +33.34% | 29 | 193 | 0.30 | -0.05 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 82.00 | 0.06 | 0.08 | 0.11 | +0.06 | +120.00% | 30 | 340 | 0.26 | -0.11 | 0.11 | -0.09 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 83.00 | 0.13 | 0.21 | 0.20 | +0.09 | +81.82% | 546 | 6,515 | 0.22 | -0.23 | 0.21 | -0.12 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 84.00 | 0.46 | 0.63 | 0.50 | +0.24 | +92.31% | 109 | 329 | 0.23 | -0.48 | 0.29 | -0.14 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 85.00 | 1.03 | 1.28 | 1.10 | +0.47 | +74.61% | 93 | 5,639 | 0.23 | -0.73 | 0.22 | -0.12 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 86.00 | 1.13 | 2.06 | 2.00 | +0.81 | +68.07% | 66 | 191 | 0.19 | -0.88 | 0.12 | -0.08 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 87.00 | 2.71 | 3.10 | 2.91 | +1.04 | +55.62% | 43 | 3,859 | 0.35 | -0.95 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 88.00 | 3.25 | 4.10 | 4.05 | +1.18 | +41.12% | 25 | 637 | 0.44 | -0.98 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 89.00 | 4.15 | 5.90 | 5.10 | +1.25 | +32.47% | 3 | 187 | 0.52 | -0.99 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 90.00 | 5.70 | 6.15 | 6.04 | +1.97 | +48.41% | 13 | 169 | 0.59 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 91.00 | 6.70 | 7.10 | 7.08 | +1.58 | +28.73% | 24 | 96 | 0.73 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 92.00 | 7.55 | 8.80 | 6.38 | +0.18 | +2.91% | 1 | 2 | 0.91 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 93.00 | 8.80 | 9.50 | 5.25 | 0.00 | 0.00% | 0 | 58 | 1.08 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 94.00 | 9.35 | 10.80 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 95.00 | 10.15 | 12.95 | 9.30 | 0.00 | 0.00% | 0 | 8 | 1.33 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 96.00 | 11.10 | 12.10 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 97.00 | 12.65 | 13.05 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 98.00 | 13.50 | 14.20 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 99.00 | 14.35 | 16.05 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 100.00 | 15.65 | 16.10 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 101.00 | 16.65 | 17.10 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 102.00 | 17.15 | 19.65 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 103.00 | 18.55 | 20.00 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 104.00 | 19.65 | 21.30 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 105.00 | 20.40 | 21.70 | 14.10 | 0.00 | 0.00% | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:56 PM EST |
| 110.00 | 23.85 | 27.95 | 18.85 | 0.00 | 0.00% | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:56 PM EST |
| 115.00 | 28.85 | 32.95 | % | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 120.00 | 33.90 | 37.95 | % | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST |