Options Chain for MEDTRONIC PLC SHS (MDT) - $79.74 as of 4/29/2024 1:39:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 29.20 | 33.20 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.01 | 4/29/2024 11:58:52 AM EST | |||
| 55.00 | 24.25 | 28.20 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 4/29/2024 11:58:52 AM EST | |||
| 60.00 | 19.30 | 22.90 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 4/29/2024 11:58:52 AM EST | |||
| 65.00 | 15.05 | 17.60 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.01 | 4/29/2024 11:58:52 AM EST | |||
| 67.00 | 12.45 | 16.00 | % | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.01 | 4/29/2024 11:58:52 AM EST | |||
| 68.00 | 11.85 | 14.80 | % | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.01 | 4/29/2024 11:58:52 AM EST | |||
| 69.00 | 10.40 | 13.70 | % | 0 | 0 | 0.61 | 0.99 | 0.01 | -0.02 | 4/29/2024 11:58:52 AM EST | |||
| 70.00 | 9.55 | 12.70 | % | 0 | 0 | 0.57 | 0.96 | 0.01 | -0.02 | 4/29/2024 11:58:52 AM EST | |||
| 71.00 | 9.00 | 11.20 | % | 0 | 0 | 0.45 | 0.95 | 0.01 | -0.02 | 4/29/2024 11:58:52 AM EST | |||
| 72.00 | 7.85 | 10.25 | % | 0 | 0 | 0.42 | 0.94 | 0.02 | -0.03 | 4/29/2024 11:58:52 AM EST | |||
| 73.00 | 7.15 | 9.10 | % | 0 | 0 | 0.36 | 0.92 | 0.02 | -0.03 | 4/29/2024 11:58:52 AM EST | |||
| 74.00 | 7.50 | 8.20 | % | 0 | 0 | 0.48 | 0.90 | 0.03 | -0.03 | 4/29/2024 11:58:52 AM EST | |||
| 75.00 | 6.40 | 7.20 | % | 0 | 0 | 0.34 | 0.87 | 0.03 | -0.03 | 4/29/2024 11:58:52 AM EST | |||
| 76.00 | 5.85 | 6.00 | % | 0 | 0 | 0.20 | 0.83 | 0.04 | -0.04 | 4/29/2024 11:58:52 AM EST | |||
| 77.00 | 5.00 | 5.15 | % | 0 | 0 | 0.26 | 0.79 | 0.05 | -0.04 | 4/29/2024 11:58:52 AM EST | |||
| 78.00 | 4.20 | 4.35 | % | 0 | 0 | 0.29 | 0.74 | 0.06 | -0.04 | 4/29/2024 11:58:52 AM EST | |||
| 79.00 | 3.45 | 3.60 | 3.55 | +1.15 | +47.92% | 4 | 15 | 0.24 | 0.68 | 0.06 | -0.04 | 4/29/2024 | 4/29/2024 11:58:52 AM EST |
| 80.00 | 2.83 | 2.91 | 2.75 | +0.89 | +47.85% | 5 | 27 | 0.22 | 0.62 | 0.07 | -0.04 | 4/29/2024 | 4/29/2024 11:58:52 AM EST |
| 81.00 | 2.23 | 2.34 | 1.60 | -0.36 | -18.37% | 1 | 24 | 0.21 | 0.55 | 0.07 | -0.04 | 4/29/2024 | 4/29/2024 11:58:52 AM EST |
| 82.00 | 1.71 | 2.45 | 1.55 | 0.00 | 0.00% | 0 | 2 | 0.21 | 0.48 | 0.07 | -0.04 | 4/24/2024 | 4/29/2024 11:58:52 AM EST |
| 83.00 | 1.28 | 1.37 | 0.73 | 0.00 | 0.00% | 0 | 902 | 0.22 | 0.40 | 0.07 | -0.04 | 4/25/2024 | 4/29/2024 11:58:52 AM EST |
| 84.00 | 0.85 | 1.02 | 0.95 | +0.44 | +86.28% | 13 | 11 | 0.21 | 0.33 | 0.07 | -0.03 | 4/29/2024 | 4/29/2024 11:58:52 AM EST |
| 85.00 | 0.67 | 0.73 | 0.65 | +0.23 | +54.77% | 2 | 5,323 | 0.20 | 0.25 | 0.07 | -0.03 | 4/29/2024 | 4/29/2024 11:58:52 AM EST |
| 86.00 | 0.46 | 0.53 | 0.44 | +0.21 | +91.31% | 3 | 14 | 0.21 | 0.19 | 0.06 | -0.02 | 4/29/2024 | 4/29/2024 11:58:52 AM EST |
| 87.00 | 0.31 | 0.36 | 0.27 | +0.02 | +8.00% | 1 | 3 | 0.20 | 0.14 | 0.05 | -0.02 | 4/29/2024 | 4/29/2024 11:58:52 AM EST |
| 88.00 | 0.20 | 0.24 | 0.34 | 0.00 | 0.00% | 0 | 1 | 0.20 | 0.09 | 0.04 | -0.01 | 4/15/2024 | 4/29/2024 11:58:52 AM EST |
| 89.00 | 0.13 | 0.17 | 0.17 | 0.00 | 0.00% | 0 | 4 | 0.20 | 0.07 | 0.03 | -0.01 | 4/23/2024 | 4/29/2024 11:58:52 AM EST |
| 90.00 | 0.09 | 0.11 | 0.11 | +0.02 | +22.23% | 200 | 3 | 0.20 | 0.05 | 0.02 | -0.01 | 4/29/2024 | 4/29/2024 11:58:52 AM EST |
| 91.00 | 0.03 | 0.30 | % | 0 | 0 | 0.23 | 0.03 | 0.01 | -0.01 | 4/29/2024 11:58:52 AM EST | |||
| 92.00 | 0.00 | 0.75 | % | 0 | 0 | 0.39 | 0.02 | 0.01 | 0.00 | 4/29/2024 11:58:52 AM EST | |||
| 93.00 | 0.00 | 0.75 | % | 0 | 0 | 0.41 | 0.01 | 0.01 | 0.00 | 4/29/2024 11:58:52 AM EST | |||
| 94.00 | 0.00 | 0.75 | % | 0 | 0 | 0.43 | 0.01 | 0.00 | 0.00 | 4/29/2024 11:58:52 AM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:52 AM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:52 AM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:52 AM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:52 AM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:52 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.01 | 4/29/2024 11:58:52 AM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 4/29/2024 11:58:52 AM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 4/29/2024 11:58:52 AM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.01 | 4/29/2024 11:58:52 AM EST | |||
| 67.00 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.01 | 4/29/2024 11:58:52 AM EST | |||
| 68.00 | 0.00 | 0.75 | % | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.01 | 4/29/2024 11:58:52 AM EST | |||
| 69.00 | 0.00 | 0.72 | 0.15 | 0.00 | 0.00% | 0 | 4 | 0.50 | -0.01 | 0.01 | -0.02 | 4/24/2024 | 4/29/2024 11:58:52 AM EST |
| 70.00 | 0.04 | 0.16 | 0.13 | -0.10 | -43.48% | 1 | 1 | 0.28 | -0.04 | 0.01 | -0.02 | 4/29/2024 | 4/29/2024 11:58:52 AM EST |
| 71.00 | 0.12 | 0.16 | 0.47 | 0.00 | 0.00% | 0 | 5 | 0.29 | -0.05 | 0.01 | -0.02 | 4/12/2024 | 4/29/2024 11:58:52 AM EST |
| 72.00 | 0.16 | 0.19 | 0.18 | -0.04 | -18.19% | 5 | 6 | 0.28 | -0.06 | 0.02 | -0.03 | 4/29/2024 | 4/29/2024 11:58:52 AM EST |
| 73.00 | 0.21 | 0.25 | 0.51 | 0.00 | 0.00% | 0 | 4 | 0.27 | -0.08 | 0.02 | -0.03 | 4/12/2024 | 4/29/2024 11:58:52 AM EST |
| 74.00 | 0.27 | 0.32 | % | 0 | 0 | 0.26 | -0.10 | 0.03 | -0.03 | 4/29/2024 11:58:52 AM EST | |||
| 75.00 | 0.36 | 0.41 | 0.56 | 0.00 | 0.00% | 0 | 6 | 0.25 | -0.13 | 0.03 | -0.03 | 4/22/2024 | 4/29/2024 11:58:52 AM EST |
| 76.00 | 0.47 | 0.53 | 0.52 | 0.00 | 0.00% | 0 | 11 | 0.24 | -0.17 | 0.04 | -0.04 | 4/23/2024 | 4/29/2024 11:58:52 AM EST |
| 77.00 | 0.63 | 0.68 | 0.66 | -0.45 | -40.55% | 4 | 22 | 0.26 | -0.21 | 0.05 | -0.04 | 4/29/2024 | 4/29/2024 11:58:52 AM EST |
| 78.00 | 0.83 | 0.88 | 0.92 | 0.00 | 0.00% | 0 | 18 | 0.23 | -0.26 | 0.06 | -0.04 | 4/23/2024 | 4/29/2024 11:58:52 AM EST |
| 79.00 | 1.08 | 1.14 | 1.67 | 0.00 | 0.00% | 0 | 8 | 0.22 | -0.32 | 0.06 | -0.04 | 4/26/2024 | 4/29/2024 11:58:52 AM EST |
| 80.00 | 1.41 | 1.48 | 1.50 | -0.03 | -1.97% | 8 | 12 | 0.22 | -0.38 | 0.07 | -0.04 | 4/29/2024 | 4/29/2024 11:58:52 AM EST |
| 81.00 | 1.81 | 2.22 | 1.93 | +0.05 | +2.66% | 8 | 33 | 0.26 | -0.45 | 0.07 | -0.04 | 4/29/2024 | 4/29/2024 11:58:52 AM EST |
| 82.00 | 2.28 | 2.59 | 3.25 | 0.00 | 0.00% | 0 | 3 | 0.22 | -0.52 | 0.07 | -0.04 | 4/26/2024 | 4/29/2024 11:58:52 AM EST |
| 83.00 | 2.86 | 3.00 | 2.21 | 0.00 | 0.00% | 0 | 10 | 0.21 | -0.60 | 0.07 | -0.04 | 4/11/2024 | 4/29/2024 11:58:52 AM EST |
| 84.00 | 3.50 | 3.65 | 5.13 | 0.00 | 0.00% | 0 | 2 | 0.21 | -0.67 | 0.07 | -0.03 | 4/19/2024 | 4/29/2024 11:58:52 AM EST |
| 85.00 | 3.00 | 4.65 | 5.99 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.75 | 0.07 | -0.03 | 4/17/2024 | 4/29/2024 11:58:52 AM EST |
| 86.00 | 4.00 | 5.85 | % | 0 | 0 | 0.43 | -0.81 | 0.06 | -0.02 | 4/29/2024 11:58:52 AM EST | |||
| 87.00 | 5.20 | 7.85 | % | 0 | 0 | 0.45 | -0.86 | 0.05 | -0.02 | 4/29/2024 11:58:52 AM EST | |||
| 88.00 | 6.15 | 9.00 | % | 0 | 0 | 0.50 | -0.91 | 0.04 | -0.01 | 4/29/2024 11:58:52 AM EST | |||
| 89.00 | 7.20 | 10.00 | % | 0 | 0 | 0.54 | -0.93 | 0.03 | -0.01 | 4/29/2024 11:58:52 AM EST | |||
| 90.00 | 7.90 | 10.90 | % | 0 | 0 | 0.55 | -0.95 | 0.02 | -0.01 | 4/29/2024 11:58:52 AM EST | |||
| 91.00 | 9.15 | 12.10 | % | 0 | 0 | 0.61 | -0.97 | 0.01 | -0.01 | 4/29/2024 11:58:52 AM EST | |||
| 92.00 | 9.80 | 12.65 | % | 0 | 0 | 0.58 | -0.98 | 0.01 | 0.00 | 4/29/2024 11:58:52 AM EST | |||
| 93.00 | 10.80 | 13.70 | % | 0 | 0 | 0.61 | -0.99 | 0.01 | 0.00 | 4/29/2024 11:58:52 AM EST | |||
| 94.00 | 11.80 | 14.45 | % | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 4/29/2024 11:58:52 AM EST | |||
| 95.00 | 12.80 | 15.85 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:58:52 AM EST | |||
| 100.00 | 17.40 | 20.60 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:58:52 AM EST | |||
| 105.00 | 22.40 | 26.05 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:58:52 AM EST | |||
| 110.00 | 27.10 | 31.10 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:58:52 AM EST | |||
| 115.00 | 32.10 | 36.10 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:58:52 AM EST |