Options Chain for MEDTRONIC PLC SHS (MDT) - $81.76 as of 5/6/2024 10:10:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 30.55 | 33.85 | % | 0 | 0 | 4.40 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:53 PM EST | |||
| 55.00 | 24.85 | 28.85 | % | 0 | 0 | 3.74 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:53 PM EST | |||
| 60.00 | 20.00 | 23.75 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:53 PM EST | |||
| 65.00 | 15.00 | 18.20 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | -0.02 | 5/6/2024 3:59:53 PM EST | |||
| 67.00 | 12.75 | 16.75 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | -0.02 | 5/6/2024 3:59:53 PM EST | |||
| 68.00 | 11.80 | 15.50 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | -0.02 | 5/6/2024 3:59:53 PM EST | |||
| 69.00 | 11.05 | 14.75 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | -0.02 | 5/6/2024 3:59:53 PM EST | |||
| 70.00 | 9.90 | 13.85 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | -0.02 | 5/6/2024 3:59:53 PM EST | |||
| 71.00 | 9.55 | 12.55 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | -0.02 | 5/6/2024 3:59:53 PM EST | |||
| 72.00 | 8.40 | 11.50 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | -0.02 | 5/6/2024 3:59:53 PM EST | |||
| 73.00 | 7.05 | 10.75 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | -0.02 | 5/6/2024 3:59:53 PM EST | |||
| 74.00 | 6.10 | 9.75 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | -0.02 | 5/6/2024 3:59:53 PM EST | |||
| 75.00 | 5.55 | 8.55 | 5.21 | 0.00 | 0.00% | 0 | 65 | 1.37 | 1.00 | 0.00 | -0.02 | 4/16/2024 | 5/6/2024 3:59:53 PM EST |
| 76.00 | 4.70 | 7.00 | 4.70 | 0.00 | 0.00% | 0 | 5 | 1.33 | 1.00 | 0.00 | -0.02 | 4/30/2024 | 5/6/2024 3:59:53 PM EST |
| 77.00 | 2.99 | 6.10 | 3.55 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.98 | 0.02 | -0.03 | 4/16/2024 | 5/6/2024 3:59:53 PM EST |
| 78.00 | 1.81 | 5.75 | 3.93 | 0.00 | 0.00% | 0 | 50 | 1.10 | 0.96 | 0.04 | -0.05 | 5/3/2024 | 5/6/2024 3:59:53 PM EST |
| 79.00 | 2.77 | 3.65 | 2.83 | 0.00 | 0.00% | 0 | 112 | 0.30 | 0.92 | 0.07 | -0.06 | 5/3/2024 | 5/6/2024 3:59:53 PM EST |
| 80.00 | 1.65 | 2.24 | 1.69 | 0.00 | 0.00% | 0 | 125 | 0.26 | 0.85 | 0.13 | -0.07 | 5/3/2024 | 5/6/2024 3:59:53 PM EST |
| 81.00 | 1.12 | 1.18 | 1.13 | -0.12 | -9.60% | 79 | 159 | 0.18 | 0.71 | 0.22 | -0.08 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 82.00 | 0.50 | 0.55 | 0.50 | -0.12 | -19.36% | 40 | 197 | 0.18 | 0.47 | 0.26 | -0.08 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 83.00 | 0.17 | 0.19 | 0.19 | -0.11 | -36.67% | 28 | 136 | 0.17 | 0.24 | 0.19 | -0.06 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 84.00 | 0.04 | 0.09 | 0.05 | -0.05 | -50.00% | 13 | 98 | 0.17 | 0.10 | 0.10 | -0.04 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 85.00 | 0.00 | 0.02 | 0.01 | -0.03 | -75.00% | 1 | 207 | 0.20 | 0.03 | 0.04 | -0.01 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 86.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 40 | 0.29 | 0.01 | 0.01 | 0.00 | 4/30/2024 | 5/6/2024 3:59:53 PM EST |
| 87.00 | 0.00 | 0.14 | 0.13 | 0.00 | 0.00% | 0 | 544 | 0.43 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 5/6/2024 3:59:53 PM EST |
| 88.00 | 0.00 | 1.15 | 0.12 | 0.00 | 0.00% | 0 | 42 | 0.96 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 5/6/2024 3:59:53 PM EST |
| 89.00 | 0.00 | 1.27 | 0.62 | 0.00 | 0.00% | 0 | 2 | 1.38 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 5/6/2024 3:59:53 PM EST |
| 90.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 5/6/2024 3:59:53 PM EST |
| 91.00 | 0.00 | 0.01 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 92.00 | 0.00 | 1.27 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 5/6/2024 3:59:53 PM EST |
| 93.00 | 0.00 | 1.15 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 94.00 | 0.00 | 1.27 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 95.00 | 0.00 | 0.01 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 96.00 | 0.00 | 2.13 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 97.00 | 0.00 | 2.13 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 98.00 | 0.00 | 2.13 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 100.00 | 0.00 | 0.01 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 105.00 | 0.00 | 1.15 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 110.00 | 0.00 | 1.15 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 115.00 | 0.00 | 1.15 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 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 | 1.15 | % | 0 | 0 | 3.67 | 0.00 | 0.00 | -0.01 | 5/6/2024 3:59:53 PM EST | |||
| 55.00 | 0.00 | 1.15 | % | 0 | 0 | 3.09 | 0.00 | 0.00 | -0.01 | 5/6/2024 3:59:53 PM EST | |||
| 60.00 | 0.00 | 1.15 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | -0.01 | 5/6/2024 3:59:53 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | -0.02 | 5/6/2024 3:59:53 PM EST | |||
| 67.00 | 0.00 | 1.15 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | -0.02 | 5/6/2024 3:59:53 PM EST | |||
| 68.00 | 0.00 | 1.14 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | -0.02 | 5/6/2024 3:59:53 PM EST | |||
| 69.00 | 0.00 | 0.73 | 0.06 | 0.00 | 0.00% | 0 | 1,300 | 1.44 | 0.00 | 0.00 | -0.02 | 4/24/2024 | 5/6/2024 3:59:53 PM EST |
| 70.00 | 0.00 | 0.37 | 0.15 | 0.00 | 0.00% | 0 | 29 | 1.11 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 5/6/2024 3:59:53 PM EST |
| 71.00 | 0.00 | 0.52 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.02 | 5/6/2024 3:59:53 PM EST | |||
| 72.00 | 0.00 | 1.26 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | -0.02 | 5/6/2024 3:59:53 PM EST | |||
| 73.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 22 | 1.37 | 0.00 | 0.00 | -0.02 | 4/30/2024 | 5/6/2024 3:59:53 PM EST |
| 74.00 | 0.00 | 1.27 | 0.09 | 0.00 | 0.00% | 0 | 465 | 1.27 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 5/6/2024 3:59:53 PM EST |
| 75.00 | 0.00 | 1.27 | 0.01 | -0.04 | -80.00% | 7 | 31 | 1.17 | 0.00 | 0.00 | -0.02 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 76.00 | 0.00 | 1.35 | 0.06 | 0.00 | 0.00% | 0 | 16 | 1.06 | 0.00 | 0.00 | -0.02 | 5/2/2024 | 5/6/2024 3:59:53 PM EST |
| 77.00 | 0.01 | 0.05 | 0.05 | +0.04 | +400.00% | 1 | 56 | 0.30 | -0.02 | 0.02 | -0.03 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 78.00 | 0.01 | 0.04 | 0.07 | +0.01 | +16.67% | 3 | 59 | 0.24 | -0.04 | 0.04 | -0.05 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 79.00 | 0.05 | 0.07 | 0.08 | -0.01 | -11.12% | 10 | 130 | 0.23 | -0.08 | 0.07 | -0.06 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 80.00 | 0.08 | 0.14 | 0.11 | -0.09 | -45.00% | 86 | 296 | 0.20 | -0.15 | 0.13 | -0.07 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 81.00 | 0.28 | 0.33 | 0.30 | -0.14 | -31.82% | 44 | 494 | 0.19 | -0.29 | 0.22 | -0.08 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 82.00 | 0.66 | 0.72 | 0.67 | -0.17 | -20.24% | 123 | 85 | 0.18 | -0.53 | 0.26 | -0.08 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 83.00 | 1.03 | 1.55 | 1.60 | +0.23 | +16.79% | 11 | 32 | 0.43 | -0.76 | 0.19 | -0.06 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 84.00 | 1.95 | 2.71 | 2.18 | 0.00 | 0.00% | 0 | 5,051 | 0.34 | -0.90 | 0.10 | -0.04 | 5/3/2024 | 5/6/2024 3:59:53 PM EST |
| 85.00 | 1.35 | 5.00 | 3.05 | 0.00 | 0.00% | 0 | 0 | 0.91 | -0.97 | 0.04 | -0.01 | 4/11/2024 | 5/6/2024 3:59:53 PM EST |
| 86.00 | 2.46 | 6.10 | 2.48 | 0.00 | 0.00% | 0 | 4 | 1.12 | -0.99 | 0.01 | 0.00 | 4/5/2024 | 5/6/2024 3:59:53 PM EST |
| 87.00 | 4.30 | 7.15 | 4.65 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 5/6/2024 3:59:53 PM EST |
| 88.00 | 4.90 | 7.75 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 89.00 | 5.45 | 9.25 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 90.00 | 6.45 | 10.00 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 91.00 | 8.00 | 10.70 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 92.00 | 8.55 | 11.90 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 93.00 | 9.75 | 12.45 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 94.00 | 10.85 | 14.25 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 95.00 | 11.70 | 15.20 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 96.00 | 12.55 | 15.50 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 97.00 | 13.40 | 17.10 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 98.00 | 14.45 | 17.85 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 100.00 | 16.50 | 20.20 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 105.00 | 21.35 | 25.15 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 110.00 | 26.15 | 30.30 | % | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 115.00 | 31.15 | 35.05 | % | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST |