Options Chain for MEDTRONIC PLC SHS (MDT) - $81.69 as of 5/6/2024 11:11:28 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 29.65 | 33.75 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.01 | 5/6/2024 11:58:53 AM EST | |||
| 55.00 | 24.70 | 28.75 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.01 | 5/6/2024 11:58:53 AM EST | |||
| 60.00 | 20.30 | 23.75 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 5/6/2024 11:58:53 AM EST | |||
| 65.00 | 14.85 | 18.75 | % | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.01 | 5/6/2024 11:58:53 AM EST | |||
| 67.00 | 13.00 | 16.85 | % | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.01 | 5/6/2024 11:58:53 AM EST | |||
| 68.00 | 11.90 | 15.90 | % | 0 | 0 | 0.80 | 0.97 | 0.01 | -0.02 | 5/6/2024 11:58:53 AM EST | |||
| 69.00 | 10.85 | 14.70 | % | 0 | 0 | 0.73 | 0.97 | 0.01 | -0.02 | 5/6/2024 11:58:53 AM EST | |||
| 70.00 | 9.95 | 13.95 | % | 0 | 0 | 0.72 | 0.96 | 0.01 | -0.02 | 5/6/2024 11:58:53 AM EST | |||
| 71.00 | 9.00 | 12.95 | % | 0 | 0 | 0.68 | 0.96 | 0.01 | -0.02 | 5/6/2024 11:58:53 AM EST | |||
| 72.00 | 9.00 | 11.35 | % | 0 | 0 | 0.57 | 0.96 | 0.01 | -0.02 | 5/6/2024 11:58:53 AM EST | |||
| 73.00 | 8.30 | 11.00 | % | 0 | 0 | 0.61 | 0.90 | 0.02 | -0.03 | 5/6/2024 11:58:53 AM EST | |||
| 74.00 | 7.40 | 9.25 | % | 0 | 0 | 0.56 | 0.90 | 0.03 | -0.03 | 5/6/2024 11:58:53 AM EST | |||
| 75.00 | 5.95 | 7.85 | 6.30 | 0.00 | 0.00% | 0 | 2 | 0.31 | 0.87 | 0.03 | -0.03 | 4/30/2024 | 5/6/2024 11:58:53 AM EST |
| 76.00 | 5.10 | 6.65 | % | 0 | 0 | 0.27 | 0.86 | 0.04 | -0.03 | 5/6/2024 11:58:53 AM EST | |||
| 77.00 | 4.15 | 5.70 | % | 0 | 0 | 0.44 | 0.80 | 0.05 | -0.04 | 5/6/2024 11:58:53 AM EST | |||
| 78.00 | 2.74 | 4.75 | % | 0 | 0 | 0.25 | 0.77 | 0.06 | -0.03 | 5/6/2024 11:58:53 AM EST | |||
| 79.00 | 3.70 | 4.60 | % | 0 | 0 | 0.18 | 0.72 | 0.07 | -0.03 | 5/6/2024 11:58:53 AM EST | |||
| 80.00 | 3.10 | 3.25 | 2.65 | 0.00 | 0.00% | 0 | 2 | 0.22 | 0.65 | 0.08 | -0.04 | 4/25/2024 | 5/6/2024 11:58:53 AM EST |
| 81.00 | 2.36 | 4.05 | 2.30 | -0.19 | -7.64% | 3 | 17 | 0.21 | 0.57 | 0.08 | -0.04 | 5/6/2024 | 5/6/2024 11:58:53 AM EST |
| 82.00 | 1.75 | 2.06 | 2.00 | -0.27 | -11.90% | 1 | 31 | 0.22 | 0.49 | 0.08 | -0.04 | 5/6/2024 | 5/6/2024 11:58:53 AM EST |
| 83.00 | 1.24 | 1.77 | 1.63 | 0.00 | 0.00% | 0 | 2 | 0.20 | 0.41 | 0.08 | -0.03 | 5/3/2024 | 5/6/2024 11:58:53 AM EST |
| 84.00 | 0.95 | 1.27 | 1.15 | 0.00 | 0.00% | 0 | 527 | 0.20 | 0.34 | 0.07 | -0.03 | 4/29/2024 | 5/6/2024 11:58:53 AM EST |
| 85.00 | 0.50 | 2.05 | 0.72 | 0.00 | 0.00% | 0 | 16 | 0.21 | 0.28 | 0.06 | -0.03 | 5/2/2024 | 5/6/2024 11:58:53 AM EST |
| 86.00 | 0.42 | 0.98 | 0.57 | -0.13 | -18.58% | 6 | 9 | 0.21 | 0.23 | 0.06 | -0.03 | 5/6/2024 | 5/6/2024 11:58:53 AM EST |
| 87.00 | 0.21 | 0.52 | 0.31 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.21 | 0.05 | -0.03 | 4/29/2024 | 5/6/2024 11:58:53 AM EST |
| 88.00 | 0.20 | 1.69 | 0.29 | 0.00 | 0.00% | 0 | 9 | 0.25 | 0.15 | 0.04 | -0.02 | 4/29/2024 | 5/6/2024 11:58:53 AM EST |
| 89.00 | 0.16 | 0.52 | % | 0 | 0 | 0.27 | 0.12 | 0.03 | -0.02 | 5/6/2024 11:58:53 AM EST | |||
| 90.00 | 0.10 | 0.52 | 0.12 | -0.07 | -36.85% | 3 | 86 | 0.24 | 0.10 | 0.03 | -0.02 | 5/6/2024 | 5/6/2024 11:58:53 AM EST |
| 91.00 | 0.00 | 0.23 | 0.08 | 0.00 | 0.00% | 0 | 125 | 0.26 | 0.07 | 0.02 | -0.01 | 5/2/2024 | 5/6/2024 11:58:53 AM EST |
| 92.00 | 0.00 | 0.12 | 0.06 | 0.00 | 0.00% | 0 | 3 | 0.24 | 0.06 | 0.02 | -0.01 | 5/2/2024 | 5/6/2024 11:58:53 AM EST |
| 93.00 | 0.00 | 0.54 | % | 0 | 0 | 0.36 | 0.04 | 0.01 | -0.01 | 5/6/2024 11:58:53 AM EST | |||
| 95.00 | 0.00 | 0.62 | % | 0 | 0 | 0.42 | 0.02 | 0.01 | 0.00 | 5/6/2024 11:58:53 AM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:58:53 AM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:58:53 AM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:58:53 AM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:58:53 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 | 5/6/2024 11:58:53 AM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 5/6/2024 11:58:53 AM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 5/6/2024 11:58:53 AM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.01 | 5/6/2024 11:58:53 AM EST | |||
| 67.00 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.01 | 5/6/2024 11:58:53 AM EST | |||
| 68.00 | 0.01 | 0.75 | % | 0 | 0 | 0.39 | -0.03 | 0.01 | -0.02 | 5/6/2024 11:58:53 AM EST | |||
| 69.00 | 0.02 | 0.75 | 0.28 | 0.00 | 0.00% | 0 | 6 | 0.38 | -0.03 | 0.01 | -0.02 | 4/25/2024 | 5/6/2024 11:58:53 AM EST |
| 70.00 | 0.03 | 0.75 | % | 0 | 0 | 0.36 | -0.04 | 0.01 | -0.02 | 5/6/2024 11:58:53 AM EST | |||
| 71.00 | 0.00 | 0.35 | 0.37 | 0.00 | 0.00% | 0 | 6 | 0.37 | -0.04 | 0.01 | -0.02 | 4/25/2024 | 5/6/2024 11:58:53 AM EST |
| 72.00 | 0.02 | 0.30 | 0.19 | 0.00 | 0.00% | 0 | 2 | 0.47 | -0.04 | 0.01 | -0.02 | 5/3/2024 | 5/6/2024 11:58:53 AM EST |
| 73.00 | 0.14 | 0.73 | % | 0 | 0 | 0.29 | -0.10 | 0.02 | -0.03 | 5/6/2024 11:58:53 AM EST | |||
| 74.00 | 0.17 | 0.35 | % | 0 | 0 | 0.32 | -0.10 | 0.03 | -0.03 | 5/6/2024 11:58:53 AM EST | |||
| 75.00 | 0.30 | 0.53 | 0.43 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.13 | 0.03 | -0.03 | 4/29/2024 | 5/6/2024 11:58:53 AM EST |
| 76.00 | 0.40 | 1.57 | 0.49 | % | 1 | 0 | 0.32 | -0.14 | 0.04 | -0.03 | 5/6/2024 | 5/6/2024 11:58:53 AM EST | |
| 77.00 | 0.42 | 2.35 | 0.60 | 0.00 | 0.00% | 0 | 2 | 0.23 | -0.20 | 0.05 | -0.04 | 5/3/2024 | 5/6/2024 11:58:53 AM EST |
| 78.00 | 0.72 | 0.94 | 1.22 | 0.00 | 0.00% | 0 | 2 | 0.22 | -0.23 | 0.06 | -0.03 | 4/30/2024 | 5/6/2024 11:58:53 AM EST |
| 79.00 | 0.86 | 1.26 | 0.99 | 0.00 | 0.00% | 0 | 18 | 0.22 | -0.28 | 0.07 | -0.03 | 5/3/2024 | 5/6/2024 11:58:53 AM EST |
| 80.00 | 1.23 | 1.64 | 1.30 | -0.45 | -25.72% | 3 | 16 | 0.23 | -0.35 | 0.08 | -0.04 | 5/6/2024 | 5/6/2024 11:58:53 AM EST |
| 81.00 | 1.46 | 2.61 | 1.59 | 0.00 | 0.00% | 0 | 18 | 0.23 | -0.43 | 0.08 | -0.04 | 5/3/2024 | 5/6/2024 11:58:53 AM EST |
| 82.00 | 1.93 | 2.28 | 2.44 | 0.00 | 0.00% | 0 | 2 | 0.22 | -0.51 | 0.08 | -0.04 | 5/2/2024 | 5/6/2024 11:58:53 AM EST |
| 83.00 | 2.56 | 2.98 | % | 0 | 0 | 0.21 | -0.59 | 0.08 | -0.03 | 5/6/2024 11:58:53 AM EST | |||
| 84.00 | 3.25 | 4.55 | % | 0 | 0 | 0.21 | -0.66 | 0.07 | -0.03 | 5/6/2024 11:58:53 AM EST | |||
| 85.00 | 2.31 | 5.35 | % | 0 | 0 | 0.14 | -0.72 | 0.06 | -0.03 | 5/6/2024 11:58:53 AM EST | |||
| 86.00 | 4.15 | 4.95 | % | 0 | 0 | 0.38 | -0.77 | 0.06 | -0.03 | 5/6/2024 11:58:53 AM EST | |||
| 87.00 | 5.15 | 6.50 | % | 0 | 0 | 0.31 | -0.79 | 0.05 | -0.03 | 5/6/2024 11:58:53 AM EST | |||
| 88.00 | 5.60 | 7.35 | % | 0 | 0 | 0.34 | -0.85 | 0.04 | -0.02 | 5/6/2024 11:58:53 AM EST | |||
| 89.00 | 5.60 | 9.40 | % | 0 | 0 | 0.49 | -0.88 | 0.03 | -0.02 | 5/6/2024 11:58:53 AM EST | |||
| 90.00 | 6.80 | 10.15 | % | 0 | 0 | 0.49 | -0.90 | 0.03 | -0.02 | 5/6/2024 11:58:53 AM EST | |||
| 91.00 | 7.75 | 11.15 | % | 0 | 0 | 0.52 | -0.93 | 0.02 | -0.01 | 5/6/2024 11:58:53 AM EST | |||
| 92.00 | 8.55 | 12.05 | % | 0 | 0 | 0.53 | -0.94 | 0.02 | -0.01 | 5/6/2024 11:58:53 AM EST | |||
| 93.00 | 9.55 | 13.15 | % | 0 | 0 | 0.57 | -0.96 | 0.01 | -0.01 | 5/6/2024 11:58:53 AM EST | |||
| 95.00 | 11.55 | 15.25 | % | 0 | 0 | 0.64 | -0.98 | 0.01 | 0.00 | 5/6/2024 11:58:53 AM EST | |||
| 100.00 | 16.55 | 20.60 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/6/2024 11:58:53 AM EST | |||
| 105.00 | 21.55 | 25.60 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/6/2024 11:58:53 AM EST | |||
| 110.00 | 26.55 | 30.60 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/6/2024 11:58:53 AM EST | |||
| 115.00 | 31.55 | 35.60 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/6/2024 11:58:53 AM EST |