Options Chain for MEDTRONIC PLC SHS (MDT) - $79.08 as of 4/18/2024 1:53:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 32.40 | 35.25 | % | 0 | 0 | 8.54 | 1.00 | 0.00 | 0.00 | 4/18/2024 1:58:59 PM EST | |||
| 50.00 | 26.85 | 30.50 | % | 0 | 0 | 7.60 | 1.00 | 0.00 | 0.00 | 4/18/2024 1:58:59 PM EST | |||
| 55.00 | 21.90 | 25.50 | % | 0 | 0 | 6.36 | 1.00 | 0.00 | 0.00 | 4/18/2024 1:58:59 PM EST | |||
| 60.00 | 17.20 | 20.25 | % | 0 | 0 | 4.95 | 1.00 | 0.00 | -0.01 | 4/18/2024 1:58:59 PM EST | |||
| 65.00 | 11.90 | 15.60 | % | 0 | 0 | 4.23 | 1.00 | 0.00 | -0.01 | 4/18/2024 1:58:59 PM EST | |||
| 69.00 | 7.95 | 11.60 | % | 0 | 0 | 3.36 | 1.00 | 0.00 | -0.01 | 4/18/2024 1:58:59 PM EST | |||
| 70.00 | 6.95 | 10.30 | % | 0 | 0 | 2.91 | 1.00 | 0.00 | -0.01 | 4/18/2024 1:58:59 PM EST | |||
| 71.00 | 5.95 | 9.10 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | -0.01 | 4/18/2024 1:58:59 PM EST | |||
| 72.00 | 5.00 | 8.30 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | -0.01 | 4/18/2024 1:58:59 PM EST | |||
| 73.00 | 4.20 | 7.55 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | -0.01 | 4/18/2024 1:58:59 PM EST | |||
| 74.00 | 2.93 | 6.45 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | -0.01 | 4/18/2024 1:58:59 PM EST | |||
| 75.00 | 1.95 | 5.60 | 4.88 | 0.00 | 0.00% | 0 | 3 | 2.04 | 1.00 | 0.00 | -0.01 | 4/12/2024 | 4/18/2024 1:58:59 PM EST |
| 76.00 | 2.29 | 3.35 | % | 0 | 0 | 0.97 | 1.00 | 0.02 | -0.02 | 4/18/2024 1:58:59 PM EST | |||
| 77.00 | 1.80 | 2.14 | % | 0 | 0 | 0.47 | 0.92 | 0.12 | -0.11 | 4/18/2024 1:58:59 PM EST | |||
| 77.50 | 1.35 | 1.53 | 3.46 | 0.00 | 0.00% | 0 | 4 | 0.31 | 0.86 | 0.19 | -0.14 | 4/15/2024 | 4/18/2024 1:58:59 PM EST |
| 78.00 | 0.95 | 1.07 | 0.70 | -0.69 | -49.64% | 118 | 83 | 0.29 | 0.77 | 0.29 | -0.17 | 4/18/2024 | 4/18/2024 1:58:59 PM EST |
| 79.00 | 0.36 | 0.37 | 0.35 | -0.41 | -53.95% | 363 | 99 | 0.23 | 0.43 | 0.38 | -0.18 | 4/18/2024 | 4/18/2024 1:58:59 PM EST |
| 80.00 | 0.07 | 0.09 | 0.06 | -0.15 | -71.43% | 132 | 1,194 | 0.24 | 0.12 | 0.18 | -0.08 | 4/18/2024 | 4/18/2024 1:58:59 PM EST |
| 81.00 | 0.01 | 0.04 | 0.03 | -0.08 | -72.73% | 13 | 1,600 | 0.29 | 0.02 | 0.03 | -0.01 | 4/18/2024 | 4/18/2024 1:58:59 PM EST |
| 82.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 574 | 0.45 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 1:58:59 PM EST |
| 82.50 | 0.00 | 0.06 | 0.04 | +0.01 | +33.34% | 5 | 2,065 | 0.55 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 1:58:59 PM EST |
| 83.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 6 | 423 | 0.44 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 1:58:59 PM EST |
| 84.00 | 0.00 | 0.16 | 0.01 | -0.01 | -50.00% | 7 | 2,026 | 0.88 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 1:58:59 PM EST |
| 85.00 | 0.00 | 0.04 | 0.04 | +0.01 | +33.34% | 16 | 2,115 | 0.75 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 1:58:59 PM EST |
| 86.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 3 | 723 | 1.20 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 1:58:59 PM EST |
| 87.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 547 | 0.77 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 1:58:59 PM EST |
| 87.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,365 | 0.81 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 1:58:59 PM EST |
| 88.00 | 0.00 | 0.19 | 0.01 | 0.00 | 0.00% | 0 | 200 | 1.38 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/18/2024 1:58:59 PM EST |
| 89.00 | 0.00 | 0.18 | 0.03 | 0.00 | 0.00% | 0 | 423 | 1.46 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/18/2024 1:58:59 PM EST |
| 90.00 | 0.00 | 0.05 | 0.11 | -0.17 | -60.72% | 4 | 2,435 | 1.42 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 1:58:59 PM EST |
| 91.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 105 | 1.48 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/18/2024 1:58:59 PM EST |
| 92.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 21 | 2.52 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/18/2024 1:58:59 PM EST |
| 92.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 784 | 1.17 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 1:58:59 PM EST |
| 93.00 | 0.00 | 0.75 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 4/18/2024 1:58:59 PM EST | |||
| 94.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 6 | 2.75 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/18/2024 1:58:59 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 398 | 1.34 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 1:58:59 PM EST |
| 96.00 | 0.00 | 0.75 | % | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 4/18/2024 1:58:59 PM EST | |||
| 100.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 407 | 1.95 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/18/2024 1:58:59 PM EST |
| 105.00 | 0.00 | 0.11 | 0.17 | 0.00 | 0.00% | 0 | 65 | 2.64 | 0.00 | 0.00 | 0.00 | 2/20/2024 | 4/18/2024 1:58:59 PM EST |
| 110.00 | 0.00 | 0.09 | 0.04 | 0.00 | 0.00% | 0 | 1 | 2.90 | 0.00 | 0.00 | 0.00 | 3/8/2024 | 4/18/2024 1:58:59 PM EST |
| 115.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 20 | 4.71 | 0.00 | 0.00 | 0.00 | 2/20/2024 | 4/18/2024 1:58:59 PM EST |
| 120.00 | 0.00 | 0.75 | % | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 1:58:59 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 1:58:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 1:58:59 PM EST | |||
| 50.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 1:58:59 PM EST | |||
| 55.00 | 0.00 | 0.01 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 4/18/2024 1:58:59 PM EST | |||
| 60.00 | 0.00 | 0.01 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | -0.01 | 4/18/2024 1:58:59 PM EST | |||
| 65.00 | 0.00 | 0.42 | 0.06 | 0.00 | 0.00% | 0 | 1 | 2.61 | 0.00 | 0.00 | -0.01 | 2/20/2024 | 4/18/2024 1:58:59 PM EST |
| 69.00 | 0.00 | 0.69 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | -0.01 | 4/18/2024 1:58:59 PM EST | |||
| 70.00 | 0.00 | 0.64 | 0.10 | 0.00 | 0.00% | 0 | 27 | 2.08 | 0.00 | 0.00 | -0.01 | 4/16/2024 | 4/18/2024 1:58:59 PM EST |
| 71.00 | 0.00 | 0.73 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | -0.01 | 4/18/2024 1:58:59 PM EST | |||
| 72.00 | 0.00 | 0.37 | 0.37 | -0.20 | -35.09% | 1 | 1 | 1.82 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/18/2024 1:58:59 PM EST |
| 73.00 | 0.00 | 0.75 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | -0.01 | 4/18/2024 1:58:59 PM EST | |||
| 74.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 61 | 1.45 | 0.00 | 0.00 | -0.01 | 4/16/2024 | 4/18/2024 1:58:59 PM EST |
| 75.00 | 0.00 | 0.15 | 0.02 | -0.03 | -60.00% | 2 | 1,315 | 1.26 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/18/2024 1:58:59 PM EST |
| 76.00 | 0.00 | 0.73 | 0.04 | 0.00 | 0.00% | 0 | 21 | 1.05 | 0.00 | 0.02 | -0.02 | 4/17/2024 | 4/18/2024 1:58:59 PM EST |
| 77.00 | 0.03 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 81 | 0.30 | -0.08 | 0.12 | -0.11 | 4/17/2024 | 4/18/2024 1:58:59 PM EST |
| 77.50 | 0.05 | 0.08 | 0.07 | -0.06 | -46.16% | 34 | 251 | 0.27 | -0.14 | 0.19 | -0.14 | 4/18/2024 | 4/18/2024 1:58:59 PM EST |
| 78.00 | 0.10 | 0.14 | 0.13 | -0.06 | -31.58% | 92 | 48 | 0.25 | -0.23 | 0.29 | -0.17 | 4/18/2024 | 4/18/2024 1:58:59 PM EST |
| 79.00 | 0.43 | 0.45 | 0.45 | -0.08 | -15.10% | 672 | 1,613 | 0.23 | -0.57 | 0.38 | -0.18 | 4/18/2024 | 4/18/2024 1:58:59 PM EST |
| 80.00 | 1.10 | 1.24 | 1.26 | +0.13 | +11.51% | 30 | 5,859 | 0.36 | -0.88 | 0.18 | -0.08 | 4/18/2024 | 4/18/2024 1:58:59 PM EST |
| 81.00 | 1.95 | 2.54 | 2.37 | +0.51 | +27.42% | 4 | 932 | 0.72 | -0.98 | 0.03 | -0.01 | 4/18/2024 | 4/18/2024 1:58:59 PM EST |
| 82.00 | 1.49 | 4.90 | 3.15 | +0.32 | +11.31% | 1 | 178 | 1.70 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 1:58:59 PM EST |
| 82.50 | 2.68 | 4.45 | 3.37 | 0.00 | 0.00% | 0 | 2,601 | 0.58 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 1:58:59 PM EST |
| 83.00 | 2.46 | 5.85 | 4.30 | +1.30 | +43.34% | 1 | 359 | 1.86 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 1:58:59 PM EST |
| 84.00 | 3.90 | 5.80 | 5.10 | +1.25 | +32.47% | 1 | 94 | 0.74 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 1:58:59 PM EST |
| 85.00 | 5.50 | 6.85 | 6.18 | 0.00 | 0.00% | 0 | 1,302 | 1.45 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 1:58:59 PM EST |
| 86.00 | 5.60 | 8.90 | 7.20 | 0.00 | 0.00% | 0 | 22 | 2.41 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 1:58:59 PM EST |
| 87.00 | 6.40 | 9.90 | 8.13 | 0.00 | 0.00% | 0 | 33 | 2.57 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 1:58:59 PM EST |
| 87.50 | 8.40 | 8.85 | 8.68 | 0.00 | 0.00% | 0 | 199 | 1.10 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 1:58:59 PM EST |
| 88.00 | 8.35 | 10.15 | 1.59 | 0.00 | 0.00% | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 4/18/2024 1:58:59 PM EST |
| 89.00 | 8.60 | 11.70 | 9.15 | 0.00 | 0.00% | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 1:58:59 PM EST |
| 90.00 | 9.85 | 12.40 | 11.09 | 0.00 | 0.00% | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 1:58:59 PM EST |
| 91.00 | 10.90 | 14.10 | % | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 4/18/2024 1:58:59 PM EST | |||
| 92.00 | 11.65 | 15.10 | % | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 4/18/2024 1:58:59 PM EST | |||
| 92.50 | 12.10 | 15.60 | 13.70 | 0.00 | 0.00% | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 1:58:59 PM EST |
| 93.00 | 12.65 | 16.10 | % | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 4/18/2024 1:58:59 PM EST | |||
| 94.00 | 13.90 | 17.10 | % | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 4/18/2024 1:58:59 PM EST | |||
| 95.00 | 14.40 | 17.95 | 10.95 | 0.00 | 0.00% | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 4/4/2024 | 4/18/2024 1:58:59 PM EST |
| 96.00 | 16.20 | 19.00 | % | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 4/18/2024 1:58:59 PM EST | |||
| 100.00 | 20.25 | 21.95 | 13.80 | 0.00 | 0.00% | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 1/23/2024 | 4/18/2024 1:58:59 PM EST |
| 105.00 | 24.35 | 28.20 | 21.76 | 0.00 | 0.00% | 0 | 0 | 5.07 | -1.00 | 0.00 | 0.00 | 3/26/2024 | 4/18/2024 1:58:59 PM EST |
| 110.00 | 29.60 | 33.15 | 26.78 | 0.00 | 0.00% | 0 | 0 | 5.67 | -1.00 | 0.00 | 0.00 | 3/26/2024 | 4/18/2024 1:58:59 PM EST |
| 115.00 | 34.35 | 37.40 | % | 0 | 0 | 5.89 | -1.00 | 0.00 | 0.00 | 4/18/2024 1:58:59 PM EST | |||
| 120.00 | 39.55 | 43.15 | % | 0 | 0 | 6.57 | -1.00 | 0.00 | 0.00 | 4/18/2024 1:58:59 PM EST | |||
| 125.00 | 44.35 | 47.45 | % | 0 | 0 | 6.83 | -1.00 | 0.00 | 0.00 | 4/18/2024 1:58:59 PM EST |