Free Trial

Medtronic (MDT) Options Chain & Prices

Medtronic logo
$84.11 -0.89 (-1.05%)
(As of 11/20/2024 ET)

MDT Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
11/22/2024$76.00$0.011Put100100 - 13
(+0)
58.49%
(+4.69%)
-0.0094032
11/22/2024$78.00$0.012Put3 - - 58
(+0)
45.73%
(+2.60%)
-0.0127921
11/22/2024$79.00$0.014Put211 - 2001102
(-194)
39.83%
(+1.92%)
-0.0166085
11/22/2024$80.00$0.020Put2492008564
(+173)
34.75%
(+1.61%)
-0.02550919
11/22/2024$81.00$0.037Put29 - 18193
(+53)
30.54%
(+1.25%)
-0.0472996
11/22/2024$82.00$0.078Put3097340
(-30)
26.83%
(+0.40%)
-0.09908912
11/22/2024$82.00$2.209Call22 - 2
(+2)
26.83%
(+0.40%)
0.9013451
11/22/2024$83.00$0.189Put5462712386515
(+78)
23.77%
(-0.32%)
-0.22221838
11/22/2024$83.00$1.321Call13 - 108
(+0)
23.77%
(-0.32%)
0.779564
11/22/2024$84.00$0.496Put1094025329
(-140)
22.24%
(+0.01%)
-0.46580941
11/22/2024$84.00$0.624Call7015326
(+23)
22.24%
(+0.01%)
0.54120916
11/22/2024$85.00$1.116Put9317255639
(-54)
22.53%
(+1.14%)
-0.7392330
11/22/2024$85.00$0.235Call19614714175
(+121)
22.53%
(+1.14%)
0.27466842
11/22/2024$86.00$1.979Put66445191
(+49)
24.36%
(+2.54%)
-0.90021711
11/22/2024$86.00$0.084Call346122911072
(+1019)
24.36%
(+2.54%)
0.11627832
11/22/2024$87.00$2.940Put431653859
(-97)
27.17%
(+3.91%)
-0.9652469
11/22/2024$87.00$0.035Call522206212487
(+254)
27.17%
(+3.91%)
0.05070235
11/22/2024$88.00$3.930Put2542637
(-104)
30.64%
(+5.45%)
-0.98686915
11/22/2024$88.00$0.018Call224151763
(+330)
30.64%
(+5.45%)
0.02558211
11/22/2024$89.00$4.927Put3 - - 187
(-5)
34.89%
(+7.34%)
-0.9933853
11/22/2024$89.00$0.012Call128103132782
(+69)
34.89%
(+7.34%)
0.01602318
11/22/2024$90.00$5.927Put131 - 169
(-40)
39.83%
(+9.04%)
-0.9954594
11/22/2024$90.00$0.010Call35 - 321020
(+142)
39.83%
(+9.04%)
0.01219910
11/22/2024$91.00$6.927Put24 - - 96
(-72)
45.08%
(+10.20%)
-0.9962571
11/22/2024$91.00$0.009Call321793
(-117)
45.08%
(+10.20%)
0.0103443
11/22/2024$92.00$7.927Put1 - - 2
(-21)
50.36%
(+11.01%)
-0.9966481
11/22/2024$92.00$0.009Call32 - 533
(-58)
50.36%
(+11.01%)
0.0091823
11/22/2024$93.00$0.009Call32 - 274
(-58)
55.55%
(+11.69%)
0.0083142
11/22/2024$95.00$0.009Call1 - - 644
(-55)
65.60%
(+12.99%)
0.0070271
11/22/2024$96.00$0.009Call2 - - 855
(-1)
70.46%
(+13.62%)
0.0065291
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:MDT) was last updated on 11/21/2024 by MarketBeat.com Staff
From Our Partners