NYSE:MDTMedtronic Options Chain and Prices

$101.20

-0.89 (-0.87 %)

(As of 08/13/2020 03:12 PM ET)

Add

Compare

Today's Range

$100.38

Now: $101.20▼

$101.80

50-Day Range

$88.77

MA: $94.67▼

$100.72

52-Week Range

$72.13

Now: $101.20▼

$122.15

Volume85,806 shs

Average Volume6.21 million shs

Market Capitalization$135.74 billion

P/E Ratio28.51

Dividend Yield2.30%

Beta0.67

Medtronic (NYSE:MDT) Options Chain

Options Date:

Options Type:

Moneyness:

Strike Price: $

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
8/14/2020	$120.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
8/14/2020	$115.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
8/14/2020	$111.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
8/14/2020	$110.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
8/14/2020	$109.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
8/14/2020	$108.00	$0.000	Call	0	0	0	4 (+0)		0.0	0
8/14/2020	$107.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
8/14/2020	$106.00	$0.000	Call	0	0	0	1 (+0)		0.0	0
8/14/2020	$105.00	$0.085	Call	10	10	0	152 (-1)	0.278641 (-0.114661)	0.08816	2
8/14/2020	$104.00	$0.335	Call	71	8	53	770 (+565)	0.334275 (+0.07542)	0.230679	13

8/14/2020	$103.00	$0.705	Call	169	4	151	224 (+25)	0.363438 (+0.061448)	0.37589	28
8/14/2020	$102.00	$0.000	Call	50	13	27	217 (+83)	0.231182 (-0.002627)	0.0	21
8/14/2020	$101.00	$1.475	Call	52	20	10	208 (+7)	0.272345 (+0.103835)	0.706329	13
8/14/2020	$100.00	$3.310	Call	5	0	4	762 (-15)	0.704379 (+0.102086)	0.663794	5
8/14/2020	$99.00	$3.090	Call	0	0	0	131 (-105)	0.125 (-0.190906)	0.99956	0
8/14/2020	$98.00	$5.200	Call	21	1	9	599 (+0)	0.904497 (+0.374721)	0.740278	5
8/14/2020	$97.50	$5.550	Call	1	1	0	50 (-1)	0.897862 (+0.470978)	0.765907	1
8/14/2020	$97.00	$5.975	Call	10	1	6	1338 (+0)	0.918954 (+0.590496)	0.784039	6
8/14/2020	$96.00	$7.225	Call	0	0	0	42 (+0)	1.13955 (+0.616425)	0.779756	0
8/14/2020	$95.50	$7.650	Call	0	0	0	28 (+0)	1.15973 (+0.623953)	0.793966	0
8/14/2020	$95.00	$7.875	Call	2	0	0	15 (+0)	1.07051 (+0.64685)	0.828431	1
8/14/2020	$94.50	$8.050	Call	0	0	0	20 (+0)	0.940258 (+0.360799)	0.873857	0
8/14/2020	$94.00	$8.525	Call	0	0	0	29 (+0)	0.968623 (+0.339432)	0.882455	0
8/14/2020	$93.50	$9.025	Call	0	0	0	1 (+0)	1.01292 (+0.454255)	0.886814	0
8/14/2020	$93.00	$9.475	Call	0	0	0	9 (+0)	1.01846 (-0.099025)	0.898795	0
8/14/2020	$92.50	$10.075	Call	0	0	0	6 (+0)	1.13649 (+0.595045)	0.887758	0
8/14/2020	$92.00	$10.500	Call	0	0	0	21 (+0)	1.12609 (-0.07072)	0.901502	0
8/14/2020	$91.50	$10.950	Call	0	0	0	2 (+0)	1.12925 (+0.362721)	0.911808	0
8/14/2020	$91.00	$11.475	Call	0	0	0	15 (+0)	1.1924	0.91101	0
8/14/2020	$90.50	$11.825	Call	0	0	0	15 (+0)	1.0945 (+0.261481)	0.936734	0
8/14/2020	$90.00	$12.225	Call	0	0	0	9 (+0)	1.0088	0.957764	0
8/14/2020	$89.50	$12.775	Call	0	0	0	4 (+0)	1.11394	0.949231	0
8/14/2020	$89.00	$13.450	Call	0	0	0	0 (+0)	1.34043 (+0.453004)	0.924009	0
8/14/2020	$88.50	$13.950	Call	0	0	0	0 (+0)	1.38265 (+0.439529)	0.926045	0
8/14/2020	$88.00	$14.450	Call	0	0	0	0 (+0)	1.42489 (+0.307383)	0.927972	0
8/14/2020	$87.50	$14.850	Call	0	0	0	0 (+0)	1.3609 (+0.432508)	0.943091	0
8/14/2020	$87.00	$15.325	Call	0	0	0	0 (+0)	1.37076 (+0.355239)	0.948141	0
8/14/2020	$86.00	$16.325	Call	0	0	0	0 (+0)	1.45064 (+0.53633)	0.950621	0
8/14/2020	$85.00	$17.350	Call	0	0	0	0 (+0)	1.56254 (+0.536556)	0.949683	0
8/14/2020	$84.00	$18.475	Call	0	0	0	0 (+0)	1.79232 (+0.524913)	0.937782	0
8/14/2020	$83.00	$18.900	Call	0	0	0	0 (+0)	0.0	1.0	0
8/14/2020	$82.00	$20.350	Call	0	0	0	0 (+0)	1.80763 (+0.468405)	0.955869	0
8/14/2020	$80.00	$22.500	Call	0	0	0	0 (+0)	2.17284 (+0.699725)	0.9448	0
8/14/2020	$75.00	$27.450	Call	0	0	0	0 (+0)	2.55954 (+0.749511)	0.957493	0
8/14/2020	$70.00	$31.875	Call	0	0	0	0 (+0)			0
8/14/2020	$65.00	$37.450	Call	0	0	0	0 (+0)	3.53624	0.968245	0
8/14/2020	$60.00	$42.500	Call	0	0	0	0 (+0)	4.16925 (+1.20548)	0.969709	0
8/14/2020	$55.00	$47.325	Call	0	0	0	0 (+0)	4.30502 (+1.35992)	0.982148	0
8/14/2020	$120.00	$17.675	Put	0	0	0	0 (+0)			0
8/14/2020	$115.00	$12.625	Put	0	0	0	0 (+0)			0
8/14/2020	$111.00	$8.850	Put	0	0	0	0 (+0)			0
8/14/2020	$110.00	$7.500	Put	0	0	0	0 (+0)			0
8/14/2020	$109.00	$6.425	Put	0	0	0	0 (+0)			0
8/14/2020	$108.00	$5.875	Put	0	0	0	0 (+0)			0
8/14/2020	$107.00	$4.750	Put	0	0	0	0 (+0)			0
8/14/2020	$106.00	$3.955	Put	0	0	0	0 (+0)	0.302523 (-0.181674)	-0.953153	0
8/14/2020	$105.00	$3.900	Put	0	0	0	0 (+0)	0.693684 (+0.375177)	-0.698573	0
8/14/2020	$104.00	$3.275	Put	0	0	0	2 (+0)	0.723442 (+0.341545)	-0.626887	0
8/14/2020	$103.00	$0.000	Put	0	0	0	4 (+0)		0.0	0
8/14/2020	$102.00	$0.000	Put	42	2	40	31 (+27)	0.242013 (-0.009641)	0.0	12
8/14/2020	$101.00	$0.375	Put	27	12	5	75 (+67)	0.266854 (+0.033476)	-0.29036	13
8/14/2020	$100.00	$0.240	Put	81	6	70	232 (+79)	0.312414 (+0.021251)	-0.182552	32
8/14/2020	$99.00	$0.145	Put	51	1	50	356 (+21)	0.346789 (+0.094298)	-0.112006	7
8/14/2020	$98.00	$0.000	Put	0	0	0	1239 (+15)		0.0	0
8/14/2020	$97.50	$0.000	Put	0	0	0	90 (+1)		0.0	0
8/14/2020	$97.00	$0.000	Put	2	0	0	169 (+0)	0.396568	0.0	2
8/14/2020	$96.00	$0.000	Put	0	0	0	248 (+0)		0.0	0
8/14/2020	$95.50	$0.000	Put	0	0	0	106 (+1)		0.0	0
8/14/2020	$95.00	$0.000	Put	0	0	0	68 (+0)		0.0	0
8/14/2020	$94.50	$0.000	Put	0	0	0	60 (+0)		0.0	0
8/14/2020	$94.00	$0.000	Put	1	0	0	86 (+5)	0.545919 (+0.113839)	0.0	1
8/14/2020	$93.50	$0.000	Put	2	0	2	44 (+0)	0.574516	0.0	2
8/14/2020	$93.00	$0.000	Put	0	0	0	36 (+0)		0.0	0
8/14/2020	$92.50	$0.025	Put	0	0	0	81 (+0)	0.623569	-0.013971	0
8/14/2020	$92.00	$0.000	Put	0	0	0	32 (+0)		0.0	0
8/14/2020	$91.50	$0.000	Put	0	0	0	36 (+0)		0.0	0
8/14/2020	$91.00	$0.000	Put	0	0	0	20 (+0)		0.0	0
8/14/2020	$90.50	$0.000	Put	0	0	0	9 (+0)		0.0	0
8/14/2020	$90.00	$0.000	Put	0	0	0	30 (+0)		0.0	0
8/14/2020	$89.50	$0.000	Put	0	0	0	8 (+0)		0.0	0
8/14/2020	$89.00	$0.000	Put	0	0	0	51 (+0)		0.0	0
8/14/2020	$88.50	$0.000	Put	0	0	0	19 (+0)		0.0	0
8/14/2020	$88.00	$0.000	Put	0	0	0	6 (+0)		0.0	0
8/14/2020	$87.50	$0.000	Put	0	0	0	10 (+0)		0.0	0
8/14/2020	$87.00	$0.000	Put	0	0	0	10 (+0)		0.0	0
8/14/2020	$86.00	$0.000	Put	0	0	0	1 (+0)		0.0	0
8/14/2020	$85.00	$0.000	Put	0	0	0	16 (+0)		0.0	0
8/14/2020	$84.00	$0.000	Put	0	0	0	30 (+0)		0.0	0
8/14/2020	$83.00	$0.000	Put	0	0	0	33 (+0)		0.0	0
8/14/2020	$82.00	$0.000	Put	0	0	0	5 (+0)		0.0	0
8/14/2020	$80.00	$0.000	Put	0	0	0	35 (+0)		0.0	0
8/14/2020	$75.00	$0.000	Put	0	0	0	11 (+0)		0.0	0
8/14/2020	$70.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
8/14/2020	$65.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
8/14/2020	$60.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
8/14/2020	$55.00	$0.000	Put	0	0	0	0 (+0)		0.0	0

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 8/13/2020 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Get Started with MarketBeat

	Read Your Daily Newsletter
	Check Out My MarketBeat
	Watch Our Tutorial Videos
	Add a Stock to Your Watchlist
	Set Up an Instant Alert
	View a Company's Profile Page
	View Our Financial Calendars
	View Today's Analyst Ratings

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

NYSE:MDTMedtronic Options Chain and Prices

Adding

Adding

Adding Medtronic PLC

Options Chain

Medtronic (NYSE:MDT) Options Chain

30 Days of MarketBeat All Access for $1.00

Options Trading from Scratch

Market Data and Calendars

Investing Education and Resources