S&P 500   3,369.31 (-0.33%)
DOW   27,847.77 (-0.46%)
QQQ   272.28 (+0.15%)
AAPL   458.43 (+1.41%)
MSFT   208.77 (-0.20%)
FB   260.05 (+0.06%)
GOOGL   1,514.56 (+0.49%)
AMZN   3,171.50 (+0.29%)
NVDA   457.40 (-0.05%)
CGC   17.29 (+0.23%)
BABA   253.53 (-0.65%)
TSLA   1,603.52 (+3.14%)
GE   6.62 (-1.49%)
MU   46.12 (-4.87%)
AMD   81.91 (-0.85%)
T   29.89 (-0.96%)
F   7.02 (-1.27%)
ACB   10.27 (+4.80%)
GILD   68.20 (-0.93%)
NFLX   481.56 (+1.28%)
DIS   130.74 (-0.80%)
BAC   26.21 (-1.95%)
BA   174.53 (-0.52%)
S&P 500   3,369.31 (-0.33%)
DOW   27,847.77 (-0.46%)
QQQ   272.28 (+0.15%)
AAPL   458.43 (+1.41%)
MSFT   208.77 (-0.20%)
FB   260.05 (+0.06%)
GOOGL   1,514.56 (+0.49%)
AMZN   3,171.50 (+0.29%)
NVDA   457.40 (-0.05%)
CGC   17.29 (+0.23%)
BABA   253.53 (-0.65%)
TSLA   1,603.52 (+3.14%)
GE   6.62 (-1.49%)
MU   46.12 (-4.87%)
AMD   81.91 (-0.85%)
T   29.89 (-0.96%)
F   7.02 (-1.27%)
ACB   10.27 (+4.80%)
GILD   68.20 (-0.93%)
NFLX   481.56 (+1.28%)
DIS   130.74 (-0.80%)
BAC   26.21 (-1.95%)
BA   174.53 (-0.52%)
S&P 500   3,369.31 (-0.33%)
DOW   27,847.77 (-0.46%)
QQQ   272.28 (+0.15%)
AAPL   458.43 (+1.41%)
MSFT   208.77 (-0.20%)
FB   260.05 (+0.06%)
GOOGL   1,514.56 (+0.49%)
AMZN   3,171.50 (+0.29%)
NVDA   457.40 (-0.05%)
CGC   17.29 (+0.23%)
BABA   253.53 (-0.65%)
TSLA   1,603.52 (+3.14%)
GE   6.62 (-1.49%)
MU   46.12 (-4.87%)
AMD   81.91 (-0.85%)
T   29.89 (-0.96%)
F   7.02 (-1.27%)
ACB   10.27 (+4.80%)
GILD   68.20 (-0.93%)
NFLX   481.56 (+1.28%)
DIS   130.74 (-0.80%)
BAC   26.21 (-1.95%)
BA   174.53 (-0.52%)
S&P 500   3,369.31 (-0.33%)
DOW   27,847.77 (-0.46%)
QQQ   272.28 (+0.15%)
AAPL   458.43 (+1.41%)
MSFT   208.77 (-0.20%)
FB   260.05 (+0.06%)
GOOGL   1,514.56 (+0.49%)
AMZN   3,171.50 (+0.29%)
NVDA   457.40 (-0.05%)
CGC   17.29 (+0.23%)
BABA   253.53 (-0.65%)
TSLA   1,603.52 (+3.14%)
GE   6.62 (-1.49%)
MU   46.12 (-4.87%)
AMD   81.91 (-0.85%)
T   29.89 (-0.96%)
F   7.02 (-1.27%)
ACB   10.27 (+4.80%)
GILD   68.20 (-0.93%)
NFLX   481.56 (+1.28%)
DIS   130.74 (-0.80%)
BAC   26.21 (-1.95%)
BA   174.53 (-0.52%)
Log in

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

Options Chain

Medtronic (NYSE:MDT) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/14/2020$120.00$0.000Call0000
(+0)
0.00
8/14/2020$115.00$0.000Call0000
(+0)
0.00
8/14/2020$111.00$0.000Call0000
(+0)
0.00
8/14/2020$110.00$0.000Call0000
(+0)
0.00
8/14/2020$109.00$0.000Call0000
(+0)
0.00
8/14/2020$108.00$0.000Call0004
(+0)
0.00
8/14/2020$107.00$0.000Call0000
(+0)
0.00
8/14/2020$106.00$0.000Call0001
(+0)
0.00
8/14/2020$105.00$0.085Call10100152
(-1)
0.278641
(-0.114661)
0.088162
8/14/2020$104.00$0.335Call71853770
(+565)
0.334275
(+0.07542)
0.23067913
8/14/2020$103.00$0.705Call1694151224
(+25)
0.363438
(+0.061448)
0.3758928
8/14/2020$102.00$0.000Call501327217
(+83)
0.231182
(-0.002627)
0.021
8/14/2020$101.00$1.475Call522010208
(+7)
0.272345
(+0.103835)
0.70632913
8/14/2020$100.00$3.310Call504762
(-15)
0.704379
(+0.102086)
0.6637945
8/14/2020$99.00$3.090Call000131
(-105)
0.125
(-0.190906)
0.999560
8/14/2020$98.00$5.200Call2119599
(+0)
0.904497
(+0.374721)
0.7402785
8/14/2020$97.50$5.550Call11050
(-1)
0.897862
(+0.470978)
0.7659071
8/14/2020$97.00$5.975Call10161338
(+0)
0.918954
(+0.590496)
0.7840396
8/14/2020$96.00$7.225Call00042
(+0)
1.13955
(+0.616425)
0.7797560
8/14/2020$95.50$7.650Call00028
(+0)
1.15973
(+0.623953)
0.7939660
8/14/2020$95.00$7.875Call20015
(+0)
1.07051
(+0.64685)
0.8284311
8/14/2020$94.50$8.050Call00020
(+0)
0.940258
(+0.360799)
0.8738570
8/14/2020$94.00$8.525Call00029
(+0)
0.968623
(+0.339432)
0.8824550
8/14/2020$93.50$9.025Call0001
(+0)
1.01292
(+0.454255)
0.8868140
8/14/2020$93.00$9.475Call0009
(+0)
1.01846
(-0.099025)
0.8987950
8/14/2020$92.50$10.075Call0006
(+0)
1.13649
(+0.595045)
0.8877580
8/14/2020$92.00$10.500Call00021
(+0)
1.12609
(-0.07072)
0.9015020
8/14/2020$91.50$10.950Call0002
(+0)
1.12925
(+0.362721)
0.9118080
8/14/2020$91.00$11.475Call00015
(+0)
1.19240.911010
8/14/2020$90.50$11.825Call00015
(+0)
1.0945
(+0.261481)
0.9367340
8/14/2020$90.00$12.225Call0009
(+0)
1.00880.9577640
8/14/2020$89.50$12.775Call0004
(+0)
1.113940.9492310
8/14/2020$89.00$13.450Call0000
(+0)
1.34043
(+0.453004)
0.9240090
8/14/2020$88.50$13.950Call0000
(+0)
1.38265
(+0.439529)
0.9260450
8/14/2020$88.00$14.450Call0000
(+0)
1.42489
(+0.307383)
0.9279720
8/14/2020$87.50$14.850Call0000
(+0)
1.3609
(+0.432508)
0.9430910
8/14/2020$87.00$15.325Call0000
(+0)
1.37076
(+0.355239)
0.9481410
8/14/2020$86.00$16.325Call0000
(+0)
1.45064
(+0.53633)
0.9506210
8/14/2020$85.00$17.350Call0000
(+0)
1.56254
(+0.536556)
0.9496830
8/14/2020$84.00$18.475Call0000
(+0)
1.79232
(+0.524913)
0.9377820
8/14/2020$83.00$18.900Call0000
(+0)
0.01.00
8/14/2020$82.00$20.350Call0000
(+0)
1.80763
(+0.468405)
0.9558690
8/14/2020$80.00$22.500Call0000
(+0)
2.17284
(+0.699725)
0.94480
8/14/2020$75.00$27.450Call0000
(+0)
2.55954
(+0.749511)
0.9574930
8/14/2020$70.00$31.875Call0000
(+0)
0
8/14/2020$65.00$37.450Call0000
(+0)
3.536240.9682450
8/14/2020$60.00$42.500Call0000
(+0)
4.16925
(+1.20548)
0.9697090
8/14/2020$55.00$47.325Call0000
(+0)
4.30502
(+1.35992)
0.9821480
8/14/2020$120.00$17.675Put0000
(+0)
0
8/14/2020$115.00$12.625Put0000
(+0)
0
8/14/2020$111.00$8.850Put0000
(+0)
0
8/14/2020$110.00$7.500Put0000
(+0)
0
8/14/2020$109.00$6.425Put0000
(+0)
0
8/14/2020$108.00$5.875Put0000
(+0)
0
8/14/2020$107.00$4.750Put0000
(+0)
0
8/14/2020$106.00$3.955Put0000
(+0)
0.302523
(-0.181674)
-0.9531530
8/14/2020$105.00$3.900Put0000
(+0)
0.693684
(+0.375177)
-0.6985730
8/14/2020$104.00$3.275Put0002
(+0)
0.723442
(+0.341545)
-0.6268870
8/14/2020$103.00$0.000Put0004
(+0)
0.00
8/14/2020$102.00$0.000Put4224031
(+27)
0.242013
(-0.009641)
0.012
8/14/2020$101.00$0.375Put2712575
(+67)
0.266854
(+0.033476)
-0.2903613
8/14/2020$100.00$0.240Put81670232
(+79)
0.312414
(+0.021251)
-0.18255232
8/14/2020$99.00$0.145Put51150356
(+21)
0.346789
(+0.094298)
-0.1120067
8/14/2020$98.00$0.000Put0001239
(+15)
0.00
8/14/2020$97.50$0.000Put00090
(+1)
0.00
8/14/2020$97.00$0.000Put200169
(+0)
0.3965680.02
8/14/2020$96.00$0.000Put000248
(+0)
0.00
8/14/2020$95.50$0.000Put000106
(+1)
0.00
8/14/2020$95.00$0.000Put00068
(+0)
0.00
8/14/2020$94.50$0.000Put00060
(+0)
0.00
8/14/2020$94.00$0.000Put10086
(+5)
0.545919
(+0.113839)
0.01
8/14/2020$93.50$0.000Put20244
(+0)
0.5745160.02
8/14/2020$93.00$0.000Put00036
(+0)
0.00
8/14/2020$92.50$0.025Put00081
(+0)
0.623569-0.0139710
8/14/2020$92.00$0.000Put00032
(+0)
0.00
8/14/2020$91.50$0.000Put00036
(+0)
0.00
8/14/2020$91.00$0.000Put00020
(+0)
0.00
8/14/2020$90.50$0.000Put0009
(+0)
0.00
8/14/2020$90.00$0.000Put00030
(+0)
0.00
8/14/2020$89.50$0.000Put0008
(+0)
0.00
8/14/2020$89.00$0.000Put00051
(+0)
0.00
8/14/2020$88.50$0.000Put00019
(+0)
0.00
8/14/2020$88.00$0.000Put0006
(+0)
0.00
8/14/2020$87.50$0.000Put00010
(+0)
0.00
8/14/2020$87.00$0.000Put00010
(+0)
0.00
8/14/2020$86.00$0.000Put0001
(+0)
0.00
8/14/2020$85.00$0.000Put00016
(+0)
0.00
8/14/2020$84.00$0.000Put00030
(+0)
0.00
8/14/2020$83.00$0.000Put00033
(+0)
0.00
8/14/2020$82.00$0.000Put0005
(+0)
0.00
8/14/2020$80.00$0.000Put00035
(+0)
0.00
8/14/2020$75.00$0.000Put00011
(+0)
0.00
8/14/2020$70.00$0.000Put0000
(+0)
0.00
8/14/2020$65.00$0.000Put0000
(+0)
0.00
8/14/2020$60.00$0.000Put0000
(+0)
0.00
8/14/2020$55.00$0.000Put0000
(+0)
0.00
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 8/13/2020 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.