NYSE:MDT - Medtronic Options Chain

$109.18

+0.13 (+0.12 %)

(As of 09/17/2019 03:26 PM ET)

Add

Compare

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

Medtronic (NYSE:MDT) Options Chain

Options Date:

Options Type:

Moneyness:

Expires	Strike Price	Close Price	Put/Call	Volume	Open Interest	Implied Volatility	Delta
9/20/2019	$145.00	$0.020	Call	0	0	1.07187 (+0.278906)	0.006534
9/20/2019	$140.00	$0.020	Call	0	0	0.93173 (+0.242133)	0.006015
9/20/2019	$135.00	$0.025	Call	0	0	0.833067 (+0.218588)	0.00814
9/20/2019	$130.00	$0.025	Call	0	5	0.703527 (+0.187256)	0.009454
9/20/2019	$126.00	$0.025	Call	0	0	0.601562 (+0.16227)	0.011895
9/20/2019	$125.00	$0.025	Call	0	0	0.565413 (+0.153953)	0.011473
9/20/2019	$124.00	$0.025	Call	0	0	0.536588 (+0.147018)	0.012016
9/20/2019	$123.00	$0.025	Call	0	0	0.507319 (+0.139984)	0.012627
9/20/2019	$122.00	$0.025	Call	0	0	0.477582 (+0.132848)	0.013321
9/20/2019	$121.00	$0.025	Call	0	0	0.447342 (+0.125593)	0.014114
9/20/2019	$120.00	$0.025	Call	0	824	0.416565 (+0.110372)	0.015032
9/20/2019	$119.00	$0.030	Call	0	0	0.395443 (+0.106969)	0.018524
9/20/2019	$118.00	$0.035	Call	0	0	0.371427 (+0.101115)	0.022448
9/20/2019	$117.00	$0.020	Call	0	58	0.310387 (+0.063012)	0.015971
9/20/2019	$116.00	$0.045	Call	0	41	0.315774 (+0.083933)	0.032278
9/20/2019	$115.00	$0.055	Call	5	1,323 (-6)	0.289401 (+0.093845)	0.041472
9/20/2019	$114.00	$0.030	Call	9	257 (+26)	0.224162 (+0.055015)	0.030457
9/20/2019	$113.00	$0.045	Call	10	140 (-7)	0.201569 (+0.038937)	0.047546
9/20/2019	$112.00	$0.125	Call	0	6,108	0.205853 (+0.049691)	0.110956
9/20/2019	$111.00	$0.240	Call	34	568 (-13)	0.194396 (+0.033272)	0.196561
9/20/2019	$110.00	$0.515	Call	196	8,514 (+24)	0.19826 (+0.035221)	0.34425
9/20/2019	$109.00	$0.950	Call	87	2,757 (-10)	0.201436 (+0.034429)	0.515491
9/20/2019	$108.00	$1.590	Call	6	2,094 (-9)	0.213058 (+0.033117)	0.674054
9/20/2019	$107.00	$2.305	Call	16	916 (+13)	0.206141 (+0.029381)	0.815035
9/20/2019	$106.00	$3.225	Call	0	91 (-1)	0.234558 (+0.044253)	0.879638
9/20/2019	$105.00	$4.150	Call	845	11,902 (-187)	0.246022 (+0.029005)	0.931588
9/20/2019	$104.00	$4.250	Call	0	449	0	1
9/20/2019	$103.00	$5.500	Call	0	13	0	1
9/20/2019	$102.00	$7.125	Call	0	32	0.360917 (+0.008182)	0.96339
9/20/2019	$101.00	$8.175	Call	0	1	0.453641 (+0.134848)	0.949649
9/20/2019	$100.00	$8.950	Call	12	7,443 (-1)	0	1
9/20/2019	$99.50	$9.775	Call	0	0	0.601368 (+0.189834)	0.931819
9/20/2019	$99.00	$10.300	Call	0	0	0.647922 (+0.26099)	0.928051
9/20/2019	$98.50	$10.800	Call	0	0	0.669609 (+0.204612)	0.931698
9/20/2019	$98.00	$11.250	Call	0	0	0.662333 (+0.213812)	0.942665
9/20/2019	$97.50	$10.750	Call	0	1,424	0	1
9/20/2019	$97.00	$12.250	Call	0	0	0.711591 (+0.2284)	0.946411
9/20/2019	$96.50	$12.725	Call	0	0	0.712896	0.953272
9/20/2019	$96.00	$13.175	Call	0	0	0.691184 (+0.135335)	0.96404
9/20/2019	$95.50	$13.800	Call	0	19	0.825144	0.943037
9/20/2019	$95.00	$13.175	Call	7	2,404 (-3)	0	1
9/20/2019	$94.00	$15.250	Call	0	0	0.858419 (+0.31251)	0.955351
9/20/2019	$93.00	$16.225	Call	0	0	0.88602	0.961162
9/20/2019	$92.50	$16.000	Call	4	4,323 (-17)	0	1
9/20/2019	$92.00	$17.150	Call	0	0	0.837675	0.976385
9/20/2019	$90.00	$19.150	Call	0	3,990 (-3)	0.929607	0.978464
9/20/2019	$87.50	$20.875	Call	4	546	0	1
9/20/2019	$85.00	$24.175	Call	0	95	1.21121	0.978797
9/20/2019	$82.50	$26.725	Call	0	65	1.44013 (+0.562648)	0.973009
9/20/2019	$80.00	$29.200	Call	0	14	1.51012 (+0.674307)	0.979299
9/20/2019	$77.50	$31.725	Call	0	3	1.7026 (+0.649027)	0.977575
9/20/2019	$75.00	$34.075	Call	0	0	1.33839	0.996953
9/20/2019	$70.00	$39.175	Call	0	4	2.00841 (+0.682304)	0.986595
9/20/2019	$65.00	$43.975	Call	0	0
9/20/2019	$60.00	$49.050	Call	0	0
9/20/2019	$55.00	$54.050	Call	0	0	6.1E-05	1
9/20/2019	$50.00	$59.050	Call	0	0
9/20/2019	$145.00	$36.025	Put	0	0	1.26707	-0.983624
9/20/2019	$140.00	$30.700	Put	0	0
9/20/2019	$135.00	$25.850	Put	0	0
9/20/2019	$130.00	$20.850	Put	0	0
9/20/2019	$126.00	$16.700	Put	0	0
9/20/2019	$125.00	$15.825	Put	0	0
9/20/2019	$124.00	$14.800	Put	0	0
9/20/2019	$123.00	$13.800	Put	0	0
9/20/2019	$122.00	$12.825	Put	0	0
9/20/2019	$121.00	$11.825	Put	0	0
9/20/2019	$120.00	$10.775	Put	0	0
9/20/2019	$119.00	$9.775	Put	0	0
9/20/2019	$118.00	$8.800	Put	0	0
9/20/2019	$117.00	$7.775	Put	0	0
9/20/2019	$116.00	$6.925	Put	0	0
9/20/2019	$115.00	$5.850	Put	0	0
9/20/2019	$114.00	$4.940	Put	0	0
9/20/2019	$113.00	$3.920	Put	0	0
9/20/2019	$112.00	$3.105	Put	0	10	0.225938 (+0.08095)	-0.871094
9/20/2019	$111.00	$2.175	Put	9	125	0.192392 (+0.026124)	-0.807273
9/20/2019	$110.00	$1.440	Put	21	97	0.195718 (+0.032127)	-0.659384
9/20/2019	$109.00	$0.870	Put	127	136 (-6)	0.198668 (+0.030743)	-0.485081
9/20/2019	$108.00	$0.500	Put	26	1,006 (-33)	0.20625 (+0.028125)	-0.32096
9/20/2019	$107.00	$0.280	Put	26	1,076	0.217969 (+0.028516)	-0.197578
9/20/2019	$106.00	$0.155	Put	16	482	0.232812 (-0.005469)	-0.116936
9/20/2019	$105.00	$0.080	Put	1	1,401	0.245718 (+0.026167)	-0.064661
9/20/2019	$104.00	$0.060	Put	40	490	0.271875 (+0.039063)	-0.045234
9/20/2019	$103.00	$0.030	Put	0	693	0.28125 (+0.025)	-0.02386
9/20/2019	$102.00	$0.035	Put	0	224	0.33125 (+0.057812)	-0.024304
9/20/2019	$101.00	$0.035	Put	0	166	0.369141 (+0.072266)	-0.021422
9/20/2019	$100.00	$0.030	Put	0	1,744	0.401418 (+0.0208)	-0.017596
9/20/2019	$99.50	$0.025	Put	0	4	0.411106 (+0.062679)	-0.01429
9/20/2019	$99.00	$0.030	Put	0	137	0.440234 (+0.068359)	-0.015766
9/20/2019	$98.50	$0.030	Put	0	0	0.460506 (+0.034126)	-0.015119
9/20/2019	$98.00	$0.030	Put	0	4	0.48125 (+0.087331)	-0.0146
9/20/2019	$97.50	$0.025	Put	0	1,888	0.491669 (+0.046131)	-0.011975
9/20/2019	$97.00	$0.015	Put	0	30	0.474269 (+0.020311)	-0.007789
9/20/2019	$96.50	$0.025	Put	0	0	0.533154 (+0.091149)	-0.011179
9/20/2019	$96.00	$0.025	Put	0	170	0.552958 (+0.095078)	-0.010908
9/20/2019	$95.50	$0.025	Put	0	0	0.57432 (+0.086775)	-0.010778
9/20/2019	$95.00	$0.025	Put	5	4,108	0.590858 (+0.093893)	-0.010284
9/20/2019	$94.00	$0.025	Put	0	25	0.629441 (+0.108464)	-0.009747
9/20/2019	$93.00	$0.025	Put	0	0	0.670541 (+0.115286)	-0.009408
9/20/2019	$92.50	$0.025	Put	0	3,528	0.685694 (+0.121921)	-0.008887
9/20/2019	$92.00	$0.025	Put	0	0	0.710938 (+0.142541)	-0.009029
9/20/2019	$90.00	$0.020	Put	0	1,910	0.763489 (+0.153035)	-0.006627
9/20/2019	$87.50	$0.020	Put	0	1,658	0.863285 (+0.178049)	-0.005872
9/20/2019	$85.00	$0.020	Put	0	909	0.963332 (+0.196469)	-0.005128
9/20/2019	$82.50	$0.020	Put	0	2,242	1.06947 (+0.228051)	-0.004644
9/20/2019	$80.00	$0.020	Put	0	585	1.18125 (+0.254838)	-0.004327
9/20/2019	$77.50	$0.020	Put	0	699	1.29296 (+0.27932)	-0.003926
9/20/2019	$75.00	$0.020	Put	0	979	1.41266 (+0.308821)	-0.003714
9/20/2019	$70.00	$0.020	Put	0	154	1.65851 (+0.366824)	-0.003197
9/20/2019	$65.00	$0.020	Put	0	20	1.91219 (+0.424491)	-0.002851
9/20/2019	$60.00	$0.020	Put	0	0	2.1773 (+0.530791)	-0.002518
9/20/2019	$55.00	$0.020	Put	0	14	2.45254 (+0.585699)	-0.002156
9/20/2019	$50.00	$0.020	Put	0	1	2.75625 (+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

Featured Article: Trading Options- What is a Strangle?

NYSE:MDT - Medtronic Options Chain

Adding

Adding

Adding Medtronic PLC

Options Chain

Medtronic (NYSE:MDT) Options Chain