NYSE:MDT - Medtronic Options Chain

$109.18
+0.13 (+0.12 %)
(As of 09/17/2019 03:26 PM ET)
Today's Range
$108.97
Now: $109.18
$110.00
50-Day Range
$99.81
MA: $105.26
$109.67
52-Week Range
$81.66
Now: $109.18
$111.24
Volume209,882 shs
Average Volume4.91 million shs
Market Capitalization$146.48 billion
P/E Ratio20.91
Dividend Yield1.97%
Beta0.65

Options Chain

Medtronic (NYSE:MDT) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
9/20/2019$145.00$0.020Call001.07187 (+0.278906)0.006534
9/20/2019$140.00$0.020Call000.93173 (+0.242133)0.006015
9/20/2019$135.00$0.025Call000.833067 (+0.218588)0.00814
9/20/2019$130.00$0.025Call050.703527 (+0.187256)0.009454
9/20/2019$126.00$0.025Call000.601562 (+0.16227)0.011895
9/20/2019$125.00$0.025Call000.565413 (+0.153953)0.011473
9/20/2019$124.00$0.025Call000.536588 (+0.147018)0.012016
9/20/2019$123.00$0.025Call000.507319 (+0.139984)0.012627
9/20/2019$122.00$0.025Call000.477582 (+0.132848)0.013321
9/20/2019$121.00$0.025Call000.447342 (+0.125593)0.014114
9/20/2019$120.00$0.025Call08240.416565 (+0.110372)0.015032
9/20/2019$119.00$0.030Call000.395443 (+0.106969)0.018524
9/20/2019$118.00$0.035Call000.371427 (+0.101115)0.022448
9/20/2019$117.00$0.020Call0580.310387 (+0.063012)0.015971
9/20/2019$116.00$0.045Call0410.315774 (+0.083933)0.032278
9/20/2019$115.00$0.055Call51,323 (-6)0.289401 (+0.093845)0.041472
9/20/2019$114.00$0.030Call9257 (+26)0.224162 (+0.055015)0.030457
9/20/2019$113.00$0.045Call10140 (-7)0.201569 (+0.038937)0.047546
9/20/2019$112.00$0.125Call06,1080.205853 (+0.049691)0.110956
9/20/2019$111.00$0.240Call34568 (-13)0.194396 (+0.033272)0.196561
9/20/2019$110.00$0.515Call1968,514 (+24)0.19826 (+0.035221)0.34425
9/20/2019$109.00$0.950Call872,757 (-10)0.201436 (+0.034429)0.515491
9/20/2019$108.00$1.590Call62,094 (-9)0.213058 (+0.033117)0.674054
9/20/2019$107.00$2.305Call16916 (+13)0.206141 (+0.029381)0.815035
9/20/2019$106.00$3.225Call091 (-1)0.234558 (+0.044253)0.879638
9/20/2019$105.00$4.150Call84511,902 (-187)0.246022 (+0.029005)0.931588
9/20/2019$104.00$4.250Call044901
9/20/2019$103.00$5.500Call01301
9/20/2019$102.00$7.125Call0320.360917 (+0.008182)0.96339
9/20/2019$101.00$8.175Call010.453641 (+0.134848)0.949649
9/20/2019$100.00$8.950Call127,443 (-1)01
9/20/2019$99.50$9.775Call000.601368 (+0.189834)0.931819
9/20/2019$99.00$10.300Call000.647922 (+0.26099)0.928051
9/20/2019$98.50$10.800Call000.669609 (+0.204612)0.931698
9/20/2019$98.00$11.250Call000.662333 (+0.213812)0.942665
9/20/2019$97.50$10.750Call01,42401
9/20/2019$97.00$12.250Call000.711591 (+0.2284)0.946411
9/20/2019$96.50$12.725Call000.7128960.953272
9/20/2019$96.00$13.175Call000.691184 (+0.135335)0.96404
9/20/2019$95.50$13.800Call0190.8251440.943037
9/20/2019$95.00$13.175Call72,404 (-3)01
9/20/2019$94.00$15.250Call000.858419 (+0.31251)0.955351
9/20/2019$93.00$16.225Call000.886020.961162
9/20/2019$92.50$16.000Call44,323 (-17)01
9/20/2019$92.00$17.150Call000.8376750.976385
9/20/2019$90.00$19.150Call03,990 (-3)0.9296070.978464
9/20/2019$87.50$20.875Call454601
9/20/2019$85.00$24.175Call0951.211210.978797
9/20/2019$82.50$26.725Call0651.44013 (+0.562648)0.973009
9/20/2019$80.00$29.200Call0141.51012 (+0.674307)0.979299
9/20/2019$77.50$31.725Call031.7026 (+0.649027)0.977575
9/20/2019$75.00$34.075Call001.338390.996953
9/20/2019$70.00$39.175Call042.00841 (+0.682304)0.986595
9/20/2019$65.00$43.975Call00
9/20/2019$60.00$49.050Call00
9/20/2019$55.00$54.050Call006.1E-051
9/20/2019$50.00$59.050Call00
9/20/2019$145.00$36.025Put001.26707-0.983624
9/20/2019$140.00$30.700Put00
9/20/2019$135.00$25.850Put00
9/20/2019$130.00$20.850Put00
9/20/2019$126.00$16.700Put00
9/20/2019$125.00$15.825Put00
9/20/2019$124.00$14.800Put00
9/20/2019$123.00$13.800Put00
9/20/2019$122.00$12.825Put00
9/20/2019$121.00$11.825Put00
9/20/2019$120.00$10.775Put00
9/20/2019$119.00$9.775Put00
9/20/2019$118.00$8.800Put00
9/20/2019$117.00$7.775Put00
9/20/2019$116.00$6.925Put00
9/20/2019$115.00$5.850Put00
9/20/2019$114.00$4.940Put00
9/20/2019$113.00$3.920Put00
9/20/2019$112.00$3.105Put0100.225938 (+0.08095)-0.871094
9/20/2019$111.00$2.175Put91250.192392 (+0.026124)-0.807273
9/20/2019$110.00$1.440Put21970.195718 (+0.032127)-0.659384
9/20/2019$109.00$0.870Put127136 (-6)0.198668 (+0.030743)-0.485081
9/20/2019$108.00$0.500Put261,006 (-33)0.20625 (+0.028125)-0.32096
9/20/2019$107.00$0.280Put261,0760.217969 (+0.028516)-0.197578
9/20/2019$106.00$0.155Put164820.232812 (-0.005469)-0.116936
9/20/2019$105.00$0.080Put11,4010.245718 (+0.026167)-0.064661
9/20/2019$104.00$0.060Put404900.271875 (+0.039063)-0.045234
9/20/2019$103.00$0.030Put06930.28125 (+0.025)-0.02386
9/20/2019$102.00$0.035Put02240.33125 (+0.057812)-0.024304
9/20/2019$101.00$0.035Put01660.369141 (+0.072266)-0.021422
9/20/2019$100.00$0.030Put01,7440.401418 (+0.0208)-0.017596
9/20/2019$99.50$0.025Put040.411106 (+0.062679)-0.01429
9/20/2019$99.00$0.030Put01370.440234 (+0.068359)-0.015766
9/20/2019$98.50$0.030Put000.460506 (+0.034126)-0.015119
9/20/2019$98.00$0.030Put040.48125 (+0.087331)-0.0146
9/20/2019$97.50$0.025Put01,8880.491669 (+0.046131)-0.011975
9/20/2019$97.00$0.015Put0300.474269 (+0.020311)-0.007789
9/20/2019$96.50$0.025Put000.533154 (+0.091149)-0.011179
9/20/2019$96.00$0.025Put01700.552958 (+0.095078)-0.010908
9/20/2019$95.50$0.025Put000.57432 (+0.086775)-0.010778
9/20/2019$95.00$0.025Put54,1080.590858 (+0.093893)-0.010284
9/20/2019$94.00$0.025Put0250.629441 (+0.108464)-0.009747
9/20/2019$93.00$0.025Put000.670541 (+0.115286)-0.009408
9/20/2019$92.50$0.025Put03,5280.685694 (+0.121921)-0.008887
9/20/2019$92.00$0.025Put000.710938 (+0.142541)-0.009029
9/20/2019$90.00$0.020Put01,9100.763489 (+0.153035)-0.006627
9/20/2019$87.50$0.020Put01,6580.863285 (+0.178049)-0.005872
9/20/2019$85.00$0.020Put09090.963332 (+0.196469)-0.005128
9/20/2019$82.50$0.020Put02,2421.06947 (+0.228051)-0.004644
9/20/2019$80.00$0.020Put05851.18125 (+0.254838)-0.004327
9/20/2019$77.50$0.020Put06991.29296 (+0.27932)-0.003926
9/20/2019$75.00$0.020Put09791.41266 (+0.308821)-0.003714
9/20/2019$70.00$0.020Put01541.65851 (+0.366824)-0.003197
9/20/2019$65.00$0.020Put0201.91219 (+0.424491)-0.002851
9/20/2019$60.00$0.020Put002.1773 (+0.530791)-0.002518
9/20/2019$55.00$0.020Put0142.45254 (+0.585699)-0.002156
9/20/2019$50.00$0.020Put012.75625 (+0.64629)-0.001855
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 9/17/2019 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel