Options Chain for MEDTRONIC PLC SHS (MDT) - $79.74 as of 4/29/2024 4:18:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 41.30 | 45.20 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:58 PM EST | |||
| 40.00 | 38.80 | 42.75 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:58 PM EST | |||
| 42.50 | 36.50 | 40.25 | 40.25 | 0.00 | 0.00% | 0 | 0 | 2.36 | 1.00 | 0.00 | -0.01 | 3/20/2024 | 4/29/2024 3:59:58 PM EST |
| 45.00 | 33.85 | 37.75 | 38.50 | 0.00 | 0.00% | 0 | 0 | 2.26 | 1.00 | 0.00 | -0.01 | 3/20/2024 | 4/29/2024 3:59:58 PM EST |
| 47.50 | 31.70 | 35.25 | 35.50 | 0.00 | 0.00% | 0 | 0 | 2.08 | 1.00 | 0.00 | -0.01 | 3/20/2024 | 4/29/2024 3:59:58 PM EST |
| 50.00 | 28.85 | 32.45 | 33.35 | 0.00 | 0.00% | 0 | 0 | 1.93 | 1.00 | 0.00 | -0.01 | 3/20/2024 | 4/29/2024 3:59:58 PM EST |
| 55.00 | 24.00 | 27.80 | 28.73 | 0.00 | 0.00% | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.01 | 3/18/2024 | 4/29/2024 3:59:58 PM EST |
| 60.00 | 20.20 | 22.40 | % | 0 | 2 | 1.25 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:58 PM EST | |||
| 62.50 | 16.45 | 19.40 | 23.00 | 0.00 | 0.00% | 0 | 0 | 0.53 | 1.00 | 0.00 | -0.01 | 2/22/2024 | 4/29/2024 3:59:58 PM EST |
| 65.00 | 15.60 | 17.15 | 15.75 | -3.94 | -20.01% | 1 | 103 | 0.56 | 1.00 | 0.00 | -0.01 | 4/29/2024 | 4/29/2024 3:59:58 PM EST |
| 67.00 | 12.40 | 15.05 | % | 0 | 0 | 0.45 | 1.00 | 0.00 | -0.02 | 4/29/2024 3:59:58 PM EST | |||
| 67.50 | 12.15 | 14.90 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.02 | 4/29/2024 3:59:58 PM EST | |||
| 68.00 | 11.15 | 14.50 | % | 0 | 0 | 0.41 | 0.99 | 0.00 | -0.02 | 4/29/2024 3:59:58 PM EST | |||
| 69.00 | 10.00 | 12.30 | % | 0 | 0 | 0.48 | 0.99 | 0.00 | -0.02 | 4/29/2024 3:59:58 PM EST | |||
| 70.00 | 9.90 | 12.30 | 14.20 | 0.00 | 0.00% | 0 | 39 | 0.54 | 0.99 | 0.01 | -0.02 | 3/14/2024 | 4/29/2024 3:59:58 PM EST |
| 71.00 | 8.65 | 11.30 | % | 0 | 0 | 0.69 | 0.98 | 0.01 | -0.02 | 4/29/2024 3:59:58 PM EST | |||
| 72.00 | 8.30 | 10.45 | % | 0 | 0 | 0.67 | 0.97 | 0.01 | -0.02 | 4/29/2024 3:59:58 PM EST | |||
| 72.50 | 7.45 | 9.65 | 7.15 | 0.00 | 0.00% | 0 | 264 | 0.27 | 0.97 | 0.01 | -0.02 | 4/25/2024 | 4/29/2024 3:59:58 PM EST |
| 73.00 | 7.45 | 9.50 | 6.90 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.97 | 0.01 | -0.02 | 4/26/2024 | 4/29/2024 3:59:58 PM EST |
| 74.00 | 6.60 | 7.40 | 5.65 | 0.00 | 0.00% | 0 | 82 | 0.33 | 0.92 | 0.03 | -0.04 | 4/26/2024 | 4/29/2024 3:59:58 PM EST |
| 75.00 | 5.15 | 7.35 | 6.05 | +1.33 | +28.18% | 9 | 1,836 | 0.22 | 0.89 | 0.04 | -0.04 | 4/29/2024 | 4/29/2024 3:59:58 PM EST |
| 76.00 | 5.15 | 6.30 | 5.35 | +1.55 | +40.79% | 1 | 1 | 0.23 | 0.87 | 0.04 | -0.04 | 4/29/2024 | 4/29/2024 3:59:58 PM EST |
| 77.00 | 4.25 | 4.75 | 2.94 | 0.00 | 0.00% | 0 | 32 | 0.21 | 0.85 | 0.06 | -0.04 | 4/25/2024 | 4/29/2024 3:59:58 PM EST |
| 77.50 | 3.80 | 4.70 | 3.59 | +1.09 | +43.60% | 27 | 344 | 0.28 | 0.84 | 0.06 | -0.04 | 4/29/2024 | 4/29/2024 3:59:58 PM EST |
| 78.00 | 3.35 | 3.50 | 3.20 | +0.70 | +28.00% | 1 | 23 | 0.18 | 0.81 | 0.07 | -0.04 | 4/29/2024 | 4/29/2024 3:59:58 PM EST |
| 79.00 | 2.59 | 2.84 | 2.40 | +0.61 | +34.08% | 50 | 101 | 0.20 | 0.75 | 0.10 | -0.04 | 4/29/2024 | 4/29/2024 3:59:58 PM EST |
| 80.00 | 1.93 | 1.99 | 1.95 | +0.67 | +52.35% | 57 | 2,861 | 0.19 | 0.65 | 0.12 | -0.04 | 4/29/2024 | 4/29/2024 3:59:58 PM EST |
| 81.00 | 1.34 | 1.38 | 1.37 | +0.55 | +67.08% | 124 | 1,481 | 0.18 | 0.53 | 0.13 | -0.04 | 4/29/2024 | 4/29/2024 3:59:58 PM EST |
| 82.00 | 0.87 | 0.90 | 0.87 | +0.39 | +81.25% | 20 | 54 | 0.17 | 0.40 | 0.12 | -0.04 | 4/29/2024 | 4/29/2024 3:59:58 PM EST |
| 82.50 | 0.66 | 0.77 | 0.59 | +0.22 | +59.46% | 90 | 1,738 | 0.17 | 0.34 | 0.12 | -0.04 | 4/29/2024 | 4/29/2024 3:59:58 PM EST |
| 83.00 | 0.50 | 0.72 | 0.44 | +0.14 | +46.67% | 31 | 174 | 0.19 | 0.28 | 0.11 | -0.03 | 4/29/2024 | 4/29/2024 3:59:58 PM EST |
| 84.00 | 0.28 | 0.48 | 0.30 | +0.15 | +100.00% | 93 | 94 | 0.17 | 0.17 | 0.09 | -0.02 | 4/29/2024 | 4/29/2024 3:59:58 PM EST |
| 85.00 | 0.13 | 0.18 | 0.13 | +0.06 | +85.72% | 337 | 3,509 | 0.17 | 0.09 | 0.06 | -0.01 | 4/29/2024 | 4/29/2024 3:59:58 PM EST |
| 86.00 | 0.06 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 158 | 0.17 | 0.05 | 0.04 | -0.01 | 4/24/2024 | 4/29/2024 3:59:58 PM EST |
| 87.00 | 0.02 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 13 | 0.17 | 0.03 | 0.02 | -0.01 | 4/24/2024 | 4/29/2024 3:59:58 PM EST |
| 87.50 | 0.01 | 0.04 | 0.03 | +0.01 | +50.00% | 20 | 2,014 | 0.16 | 0.03 | 0.02 | -0.01 | 4/29/2024 | 4/29/2024 3:59:58 PM EST |
| 88.00 | 0.00 | 0.62 | % | 0 | 0 | 0.38 | 0.01 | 0.01 | 0.00 | 4/29/2024 3:59:58 PM EST | |||
| 89.00 | 0.00 | 0.63 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:58 PM EST | |||
| 90.00 | 0.01 | 0.15 | 0.03 | +0.01 | +50.00% | 204 | 3,588 | 0.25 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 3:59:58 PM EST |
| 91.00 | 0.00 | 0.75 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:58 PM EST | |||
| 92.00 | 0.00 | 0.75 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:58 PM EST | |||
| 92.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,436 | 0.30 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 3:59:58 PM EST |
| 95.00 | 0.00 | 0.30 | 0.01 | -0.01 | -50.00% | 2 | 944 | 0.49 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 3:59:58 PM EST |
| 100.00 | 0.00 | 0.37 | 0.15 | 0.00 | 0.00% | 0 | 549 | 0.63 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/29/2024 3:59:58 PM EST |
| 105.00 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 26 | 0.58 | 0.00 | 0.00 | 0.00 | 2/2/2024 | 4/29/2024 3:59:58 PM EST |
| 110.00 | 0.00 | 0.50 | 0.24 | 0.00 | 0.00% | 0 | 11 | 0.89 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/29/2024 3:59:58 PM EST |
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:58 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.60 | % | 0 | 11 | 2.17 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 11 | 2.11 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:58 PM EST | |||
| 42.50 | 0.00 | 0.75 | % | 0 | 1 | 1.96 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 6 | 1.81 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:58 PM EST | |||
| 47.50 | 0.00 | 0.75 | % | 0 | 1 | 1.67 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.05 | % | 0 | 7 | 0.95 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:58 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 4,604 | 1.28 | 0.00 | 0.00 | -0.01 | 3/22/2024 | 4/29/2024 3:59:58 PM EST |
| 60.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 1,577 | 0.80 | 0.00 | 0.00 | -0.01 | 4/8/2024 | 4/29/2024 3:59:58 PM EST |
| 62.50 | 0.00 | 0.75 | 0.36 | 0.00 | 0.00% | 0 | 79 | 0.94 | 0.00 | 0.00 | -0.01 | 2/21/2024 | 4/29/2024 3:59:58 PM EST |
| 65.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 258 | 0.63 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/29/2024 3:59:58 PM EST |
| 67.00 | 0.01 | 0.75 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.02 | 4/29/2024 3:59:58 PM EST | |||
| 67.50 | 0.01 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 560 | 0.53 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 4/29/2024 3:59:58 PM EST |
| 68.00 | 0.01 | 0.75 | % | 0 | 0 | 0.51 | -0.01 | 0.00 | -0.02 | 4/29/2024 3:59:58 PM EST | |||
| 69.00 | 0.01 | 0.75 | % | 0 | 0 | 0.48 | -0.01 | 0.00 | -0.02 | 4/29/2024 3:59:58 PM EST | |||
| 70.00 | 0.01 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 479 | 0.45 | -0.01 | 0.01 | -0.02 | 4/19/2024 | 4/29/2024 3:59:58 PM EST |
| 71.00 | 0.01 | 0.75 | % | 0 | 0 | 0.41 | -0.02 | 0.01 | -0.02 | 4/29/2024 3:59:58 PM EST | |||
| 72.00 | 0.02 | 0.74 | 0.05 | % | 2 | 0 | 0.39 | -0.03 | 0.01 | -0.02 | 4/29/2024 | 4/29/2024 3:59:58 PM EST | |
| 72.50 | 0.02 | 0.29 | 0.18 | 0.00 | 0.00% | 0 | 926 | 0.31 | -0.03 | 0.01 | -0.02 | 4/22/2024 | 4/29/2024 3:59:58 PM EST |
| 73.00 | 0.03 | 0.89 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.38 | -0.03 | 0.01 | -0.02 | 4/26/2024 | 4/29/2024 3:59:58 PM EST |
| 74.00 | 0.05 | 0.29 | 0.12 | 0.00 | 0.00% | 0 | 3 | 0.28 | -0.08 | 0.03 | -0.04 | 4/23/2024 | 4/29/2024 3:59:58 PM EST |
| 75.00 | 0.11 | 0.13 | 0.12 | -0.11 | -47.83% | 7 | 1,110 | 0.24 | -0.11 | 0.04 | -0.04 | 4/29/2024 | 4/29/2024 3:59:58 PM EST |
| 76.00 | 0.11 | 0.19 | 0.35 | 0.00 | 0.00% | 0 | 50 | 0.22 | -0.13 | 0.04 | -0.04 | 4/26/2024 | 4/29/2024 3:59:58 PM EST |
| 77.00 | 0.24 | 0.28 | 0.29 | -0.18 | -38.30% | 2 | 34 | 0.21 | -0.15 | 0.06 | -0.04 | 4/29/2024 | 4/29/2024 3:59:58 PM EST |
| 77.50 | 0.30 | 0.34 | 0.33 | -0.17 | -34.00% | 3 | 833 | 0.21 | -0.16 | 0.06 | -0.04 | 4/29/2024 | 4/29/2024 3:59:58 PM EST |
| 78.00 | 0.37 | 0.41 | 0.42 | -0.30 | -41.67% | 2 | 94 | 0.20 | -0.19 | 0.07 | -0.04 | 4/29/2024 | 4/29/2024 3:59:58 PM EST |
| 79.00 | 0.52 | 0.62 | 1.02 | 0.00 | 0.00% | 0 | 172 | 0.20 | -0.25 | 0.10 | -0.04 | 4/26/2024 | 4/29/2024 3:59:58 PM EST |
| 80.00 | 0.85 | 0.91 | 0.88 | -0.58 | -39.73% | 191 | 2,057 | 0.19 | -0.35 | 0.12 | -0.04 | 4/29/2024 | 4/29/2024 3:59:58 PM EST |
| 81.00 | 1.25 | 1.32 | 1.40 | -0.45 | -24.33% | 54 | 112 | 0.19 | -0.47 | 0.13 | -0.04 | 4/29/2024 | 4/29/2024 3:59:58 PM EST |
| 82.00 | 1.79 | 1.86 | 2.01 | -0.69 | -25.56% | 15 | 58 | 0.18 | -0.60 | 0.12 | -0.04 | 4/29/2024 | 4/29/2024 3:59:58 PM EST |
| 82.50 | 2.00 | 2.32 | 2.28 | -0.77 | -25.25% | 106 | 3,246 | 0.18 | -0.66 | 0.12 | -0.04 | 4/29/2024 | 4/29/2024 3:59:58 PM EST |
| 83.00 | 1.99 | 3.65 | % | 0 | 0 | 0.19 | -0.72 | 0.11 | -0.03 | 4/29/2024 3:59:58 PM EST | |||
| 84.00 | 2.61 | 5.05 | 5.06 | 0.00 | 0.00% | 0 | 1 | 0.11 | -0.83 | 0.09 | -0.02 | 4/26/2024 | 4/29/2024 3:59:58 PM EST |
| 85.00 | 3.75 | 4.55 | 4.00 | -1.60 | -28.58% | 13 | 1,107 | 0.21 | -0.91 | 0.06 | -0.01 | 4/29/2024 | 4/29/2024 3:59:58 PM EST |
| 86.00 | 4.50 | 5.55 | % | 0 | 0 | 0.30 | -0.95 | 0.04 | -0.01 | 4/29/2024 3:59:58 PM EST | |||
| 87.00 | 4.80 | 6.95 | % | 0 | 0 | 0.25 | -0.97 | 0.02 | -0.01 | 4/29/2024 3:59:58 PM EST | |||
| 87.50 | 5.90 | 6.85 | 8.47 | 0.00 | 0.00% | 0 | 299 | 0.30 | -0.97 | 0.02 | -0.01 | 4/26/2024 | 4/29/2024 3:59:58 PM EST |
| 88.00 | 6.30 | 9.05 | % | 0 | 0 | 0.65 | -0.99 | 0.01 | 0.00 | 4/29/2024 3:59:58 PM EST | |||
| 89.00 | 7.30 | 9.10 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:58 PM EST | |||
| 90.00 | 7.05 | 10.35 | 11.34 | 0.00 | 0.00% | 0 | 0 | 0.38 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/29/2024 3:59:58 PM EST |
| 91.00 | 9.05 | 12.20 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:58 PM EST | |||
| 92.00 | 9.60 | 11.80 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:58 PM EST | |||
| 92.50 | 10.25 | 11.80 | 13.20 | 0.00 | 0.00% | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 4/29/2024 3:59:58 PM EST |
| 95.00 | 12.70 | 15.55 | 13.15 | 0.00 | 0.00% | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/9/2024 | 4/29/2024 3:59:58 PM EST |
| 100.00 | 17.45 | 20.00 | 16.44 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/26/2024 | 4/29/2024 3:59:58 PM EST |
| 105.00 | 22.90 | 24.30 | 21.46 | 0.00 | 0.00% | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/26/2024 | 4/29/2024 3:59:58 PM EST |
| 110.00 | 27.70 | 31.30 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:58 PM EST | |||
| 115.00 | 32.40 | 36.30 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:58 PM EST | |||
| 120.00 | 37.35 | 41.30 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:58 PM EST |