Free Trial

Medtronic (MDT) Options Chain & Prices

Medtronic logo
$81.98 -2.43 (-2.88%)
As of 09:55 AM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

MDT Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/23/2025$68.00$0.000Put33 - 1
(+1)
85.55%
(-18.79%)
-0.0002771
5/23/2025$75.00$0.003Put2551192
(+38)
57.85%
(-19.47%)
-0.00258612
5/23/2025$76.00$0.004Put3 - 336
(+0)
54.10%
(-20.02%)
-0.0039372
5/23/2025$77.00$0.006Put5751 - 7720
(+61)
50.41%
(-20.81%)
-0.0062017
5/23/2025$78.00$0.010Put1856897347
(+208)
46.78%
(-21.91%)
-0.01013331
5/23/2025$79.00$0.016Put24611292
(+222)
43.20%
(-22.10%)
-0.01724910
5/23/2025$80.00$0.029Put3,726565195012
(+642)
39.69%
(-26.26%)
-0.030536142
5/23/2025$81.00$0.054Put2,19354312371
(+2220)
36.25%
(-27.25%)
-0.05603584
5/23/2025$81.00$3.589Call4 - 436
(+0)
36.25%
(-27.59%)
0.9440241
5/23/2025$82.00$0.104Put728831916203
(+1751)
32.93%
(-35.36%)
-0.106181148
5/23/2025$82.00$2.640Call20 - 20131
(+0)
32.93%
(-29.99%)
0.8940654
5/23/2025$83.00$0.217Put26453954539
(+1683)
30.00%
(-27.60%)
-0.20490191
5/23/2025$83.00$1.753Call5 - 4213
(+0)
30.00%
(-32.07%)
0.7961522
5/23/2025$84.00$0.463Put3,6276412,7745710
(+218)
27.83%
(-32.64%)
-0.379558162
5/23/2025$84.00$0.998Call22614146
(+2)
27.83%
(-33.36%)
0.62416711
5/23/2025$85.00$0.936Put4,6163291,2417420
(+1597)
26.68%
(-35.68%)
-0.612145249
5/23/2025$85.00$0.466Call902159541
(+5)
26.68%
(-33.60%)
0.39643225
5/23/2025$86.00$1.666Put2,5861242503576
(+3158)
26.90%
(-29.96%)
-0.81189249
5/23/2025$86.00$0.185Call644642651817
(+1085)
26.90%
(-31.00%)
0.200232172
5/23/2025$87.00$2.570Put2427391201
(+425)
29.10%
(-28.13%)
-0.91656931
5/23/2025$87.00$0.080Call9534101742653
(+806)
29.10%
(-21.86%)
0.095594239
5/23/2025$88.00$3.542Put88771156
(+18)
33.03%
(-24.59%)
-0.9572058
5/23/2025$88.00$0.045Call304332211421
(+678)
33.03%
(-24.59%)
0.05350552
5/23/2025$89.00$4.530Put1111 - 20
(+4)
37.35%
(-19.41%)
-0.9752598
5/23/2025$89.00$0.030Call1622979441
(+56)
37.35%
(-20.35%)
0.03380363
5/23/2025$90.00$5.524Put11 - - 192
(+10)
41.38%
(-14.52%)
-0.9853212
5/23/2025$90.00$0.021Call439532221832
(+1231)
41.38%
(-13.48%)
0.022295136
5/23/2025$91.00$0.014Call2559187429
(+301)
45.10%
(-9.48%)
0.01503681
5/23/2025$92.00$0.010Call1591825488
(+371)
48.55%
(-5.72%)
0.01031543
5/23/2025$93.00$0.007Call491010789
(+782)
51.79%
(-1.36%)
0.00718116
5/23/2025$94.00$0.005Call61 - 107
(+80)
54.85%
(+0.19%)
0.0050624
5/23/2025$95.00$0.004Call4576164
(+85)
57.75%
(+1.90%)
0.00360910
5/23/2025$97.00$0.002Call11 - - 11
(+11)
63.20%
(+2.83%)
0.0018947
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:MDT) was last updated on 5/22/2025 by MarketBeat.com Staff
From Our Partners