Options Chain for MEDTRONIC PLC SHS (MDT) - $80.38 as of 4/24/2024 8:50:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 28.55 | 32.50 | % | 0 | 0 | 6.03 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:04 PM EST | |||
| 55.00 | 23.50 | 27.45 | % | 0 | 0 | 5.06 | 1.00 | 0.00 | -0.01 | 4/24/2024 4:00:04 PM EST | |||
| 60.00 | 18.05 | 22.65 | % | 0 | 0 | 4.16 | 1.00 | 0.00 | -0.01 | 4/24/2024 4:00:04 PM EST | |||
| 65.00 | 13.45 | 17.15 | % | 0 | 0 | 3.18 | 1.00 | 0.00 | -0.01 | 4/24/2024 4:00:04 PM EST | |||
| 67.00 | 11.70 | 15.50 | % | 0 | 0 | 3.11 | 1.00 | 0.00 | -0.01 | 4/24/2024 4:00:04 PM EST | |||
| 68.00 | 10.00 | 14.35 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | -0.01 | 4/24/2024 4:00:04 PM EST | |||
| 69.00 | 10.95 | 12.35 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | -0.01 | 4/24/2024 4:00:04 PM EST | |||
| 70.00 | 9.45 | 11.75 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | -0.01 | 4/24/2024 4:00:04 PM EST | |||
| 71.00 | 8.15 | 11.35 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | -0.01 | 4/24/2024 4:00:04 PM EST | |||
| 72.00 | 6.95 | 10.20 | 7.10 | 0.00 | 0.00% | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 4/24/2024 4:00:04 PM EST |
| 73.00 | 6.05 | 8.30 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | -0.01 | 4/24/2024 4:00:04 PM EST | |||
| 74.00 | 5.85 | 7.70 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.01 | 4/24/2024 4:00:04 PM EST | |||
| 75.00 | 4.35 | 5.60 | % | 0 | 0 | 0.67 | 0.99 | 0.01 | -0.02 | 4/24/2024 4:00:04 PM EST | |||
| 76.00 | 2.50 | 5.85 | 3.70 | 0.00 | 0.00% | 0 | 0 | 1.35 | 0.99 | 0.01 | -0.02 | 4/17/2024 | 4/24/2024 4:00:04 PM EST |
| 77.00 | 2.27 | 5.15 | 2.54 | % | 6 | 0 | 1.34 | 0.95 | 0.04 | -0.06 | 4/24/2024 | 4/24/2024 4:00:04 PM EST | |
| 78.00 | 2.26 | 3.95 | 3.03 | 0.00 | 0.00% | 0 | 41 | 1.08 | 0.88 | 0.09 | -0.11 | 4/22/2024 | 4/24/2024 4:00:04 PM EST |
| 79.00 | 0.86 | 2.21 | 1.40 | -0.87 | -38.33% | 1 | 133 | 0.36 | 0.79 | 0.16 | -0.14 | 4/24/2024 | 4/24/2024 4:00:04 PM EST |
| 80.00 | 0.76 | 0.80 | 0.82 | -0.63 | -43.45% | 36 | 630 | 0.24 | 0.61 | 0.25 | -0.15 | 4/24/2024 | 4/24/2024 4:00:04 PM EST |
| 81.00 | 0.25 | 0.29 | 0.30 | -0.55 | -64.71% | 258 | 3,415 | 0.22 | 0.35 | 0.26 | -0.14 | 4/24/2024 | 4/24/2024 4:00:04 PM EST |
| 82.00 | 0.06 | 0.10 | 0.08 | -0.32 | -80.00% | 150 | 302 | 0.21 | 0.17 | 0.16 | -0.10 | 4/24/2024 | 4/24/2024 4:00:04 PM EST |
| 83.00 | 0.01 | 0.35 | 0.02 | -0.12 | -85.72% | 54 | 135 | 0.36 | 0.05 | 0.07 | -0.04 | 4/24/2024 | 4/24/2024 4:00:04 PM EST |
| 84.00 | 0.00 | 0.24 | 0.03 | 0.00 | 0.00% | 0 | 132 | 0.54 | 0.01 | 0.02 | -0.01 | 4/23/2024 | 4/24/2024 4:00:04 PM EST |
| 85.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 177 | 1.23 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/24/2024 4:00:04 PM EST |
| 86.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 70 | 0.47 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 4:00:04 PM EST |
| 87.00 | 0.00 | 0.52 | 0.05 | 0.00 | 0.00% | 0 | 262 | 1.04 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/24/2024 4:00:04 PM EST |
| 88.00 | 0.00 | 1.26 | 0.02 | -0.05 | -71.43% | 1 | 388 | 1.58 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:04 PM EST |
| 89.00 | 0.00 | 0.25 | 0.07 | 0.00 | 0.00% | 0 | 40 | 1.00 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/24/2024 4:00:04 PM EST |
| 90.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 16 | 1.80 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/24/2024 4:00:04 PM EST |
| 91.00 | 0.00 | 0.01 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:04 PM EST | |||
| 92.00 | 0.00 | 1.27 | 0.12 | 0.00 | 0.00% | 0 | 4 | 2.00 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/24/2024 4:00:04 PM EST |
| 93.00 | 0.00 | 0.22 | 0.01 | -0.02 | -66.67% | 11 | 2 | 1.27 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:04 PM EST |
| 94.00 | 0.00 | 2.13 | 0.22 | 0.00 | 0.00% | 0 | 6 | 2.68 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/24/2024 4:00:04 PM EST |
| 95.00 | 0.00 | 0.01 | 0.06 | 0.00 | 0.00% | 0 | 2 | 0.89 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/24/2024 4:00:04 PM EST |
| 96.00 | 0.00 | 0.38 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:04 PM EST | |||
| 97.00 | 0.00 | 1.87 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:04 PM EST | |||
| 98.00 | 0.00 | 0.38 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:04 PM EST | |||
| 100.00 | 0.00 | 0.01 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:04 PM EST | |||
| 105.00 | 0.00 | 0.38 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:04 PM EST | |||
| 110.00 | 0.00 | 0.38 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:04 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 | 0.38 | % | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:04 PM EST | |||
| 55.00 | 0.00 | 0.38 | % | 0 | 0 | 3.24 | 0.00 | 0.00 | -0.01 | 4/24/2024 4:00:04 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | -0.01 | 4/24/2024 4:00:04 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | -0.01 | 4/24/2024 4:00:04 PM EST | |||
| 67.00 | 0.00 | 0.75 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | -0.01 | 4/24/2024 4:00:04 PM EST | |||
| 68.00 | 0.00 | 0.74 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | -0.01 | 4/24/2024 4:00:04 PM EST | |||
| 69.00 | 0.00 | 0.37 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | -0.01 | 4/24/2024 4:00:04 PM EST | |||
| 70.00 | 0.00 | 1.27 | 0.38 | 0.00 | 0.00% | 0 | 1 | 2.16 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/24/2024 4:00:04 PM EST |
| 71.00 | 0.00 | 1.26 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | -0.01 | 4/24/2024 4:00:04 PM EST | |||
| 72.00 | 0.00 | 1.26 | 0.09 | 0.00 | 0.00% | 0 | 8 | 1.87 | 0.00 | 0.00 | -0.01 | 4/16/2024 | 4/24/2024 4:00:04 PM EST |
| 73.00 | 0.00 | 1.26 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | -0.01 | 4/24/2024 4:00:04 PM EST | |||
| 74.00 | 0.00 | 1.26 | 0.07 | 0.00 | 0.00% | 0 | 18 | 1.58 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/24/2024 4:00:04 PM EST |
| 75.00 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 77 | 0.54 | -0.01 | 0.01 | -0.02 | 4/22/2024 | 4/24/2024 4:00:04 PM EST |
| 76.00 | 0.00 | 0.09 | 0.01 | -0.02 | -66.67% | 27 | 40 | 0.52 | -0.01 | 0.01 | -0.02 | 4/24/2024 | 4/24/2024 4:00:04 PM EST |
| 77.00 | 0.01 | 0.20 | 0.04 | 0.00 | 0.00% | 0 | 66 | 0.40 | -0.05 | 0.04 | -0.06 | 4/22/2024 | 4/24/2024 4:00:04 PM EST |
| 78.00 | 0.04 | 0.07 | 0.06 | -0.01 | -14.29% | 36 | 237 | 0.28 | -0.12 | 0.09 | -0.11 | 4/24/2024 | 4/24/2024 4:00:04 PM EST |
| 79.00 | 0.11 | 0.15 | 0.11 | +0.01 | +10.00% | 27 | 510 | 0.25 | -0.21 | 0.16 | -0.14 | 4/24/2024 | 4/24/2024 4:00:04 PM EST |
| 80.00 | 0.33 | 0.37 | 0.39 | +0.12 | +44.45% | 89 | 318 | 0.22 | -0.39 | 0.25 | -0.15 | 4/24/2024 | 4/24/2024 4:00:04 PM EST |
| 81.00 | 0.83 | 0.87 | 0.81 | +0.14 | +20.90% | 374 | 6,419 | 0.21 | -0.65 | 0.26 | -0.14 | 4/24/2024 | 4/24/2024 4:00:04 PM EST |
| 82.00 | 1.40 | 1.89 | 1.70 | +0.15 | +9.68% | 22 | 157 | 0.29 | -0.83 | 0.16 | -0.10 | 4/24/2024 | 4/24/2024 4:00:04 PM EST |
| 83.00 | 1.13 | 3.70 | 2.54 | 0.00 | 0.00% | 0 | 124 | 0.38 | -0.95 | 0.07 | -0.04 | 4/22/2024 | 4/24/2024 4:00:04 PM EST |
| 84.00 | 1.91 | 5.30 | 6.40 | 0.00 | 0.00% | 0 | 21 | 1.33 | -0.99 | 0.02 | -0.01 | 4/17/2024 | 4/24/2024 4:00:04 PM EST |
| 85.00 | 4.40 | 4.80 | 6.00 | 0.00 | 0.00% | 0 | 31 | 0.66 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 4:00:04 PM EST |
| 86.00 | 3.60 | 6.65 | 5.50 | +2.66 | +93.67% | 790 | 91 | 0.61 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:04 PM EST |
| 87.00 | 4.65 | 7.15 | 4.67 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/11/2024 | 4/24/2024 4:00:04 PM EST |
| 88.00 | 6.65 | 8.70 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:04 PM EST | |||
| 89.00 | 7.75 | 9.60 | 5.28 | 0.00 | 0.00% | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/21/2024 | 4/24/2024 4:00:04 PM EST |
| 90.00 | 7.95 | 10.65 | 3.24 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 4/24/2024 4:00:04 PM EST |
| 91.00 | 8.95 | 11.80 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:04 PM EST | |||
| 92.00 | 9.85 | 12.55 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:04 PM EST | |||
| 93.00 | 10.65 | 14.05 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:04 PM EST | |||
| 94.00 | 11.80 | 14.30 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:04 PM EST | |||
| 95.00 | 12.75 | 17.00 | % | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:04 PM EST | |||
| 96.00 | 13.90 | 17.15 | % | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:04 PM EST | |||
| 97.00 | 14.35 | 18.90 | % | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:04 PM EST | |||
| 98.00 | 17.30 | 19.45 | % | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:04 PM EST | |||
| 100.00 | 17.80 | 21.40 | % | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:04 PM EST | |||
| 105.00 | 22.10 | 26.65 | % | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:04 PM EST | |||
| 110.00 | 27.55 | 31.65 | % | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:04 PM EST |