Stocks Options

LAST PRICE
77.6600
TODAY'S CHANGE (%)
Trending Up0.4900 (0.6350%)

Bid / Lots
77.6500/ 1
Ask / Lots
77.6600/ 1
Open / Previous Close
77.0700 / 77.1700
Day Range
Low 76.7000
High 77.8300
52 Week Range
Low 68.8400
High 91.0000
Volume
2,241,061
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 18.758

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday July 19, 2024)
Put Options (expires Friday July 19, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MDTIn the Money	$33.25In the Money	$37.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$42.50	MDTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDTIn the Money	$30.80In the Money	$34.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.00	MDTOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDTIn the Money	$28.30In the Money	$32.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$47.50	MDTOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDTIn the Money	$25.85In the Money	$29.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$50.00	MDTOut of the Money	$0.00Out of the Money	$0.43Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
MDTIn the Money	$21.70In the Money	$23.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$55.00	MDTOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
MDTIn the Money	$16.30In the Money	$18.05In the Money	$24.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$60.00	MDTOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
MDTIn the Money	$10.85In the Money	$14.35In the Money	$16.05In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	MDTOut of the Money	$0.01Out of the Money	$0.70Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
MDTIn the Money	$7.25In the Money	$9.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$69.00	MDTOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDTIn the Money	$6.10In the Money	$9.45In the Money	$9.85In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	MDTOut of the Money	$0.01Out of the Money	$0.27Out of the Money	$0.11Out of the Money	$0.06Out of the Money	15Out of the Money	319Out of the Money
MDTIn the Money	$5.80In the Money	$7.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$71.00	MDTOut of the Money	$0.02Out of the Money	$0.23Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDTIn the Money	$5.75In the Money	$6.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$72.00	MDTOut of the Money	$0.04Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$0.06Out of the Money	2Out of the Money	---Out of the Money
MDTIn the Money	$5.05In the Money	$5.60In the Money	$7.73In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$72.50	MDTOut of the Money	$0.03Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	173Out of the Money
MDTIn the Money	$3.10In the Money	$5.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$73.00	MDTOut of the Money	$0.06Out of the Money	$0.11Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
MDTIn the Money	$3.10In the Money	$4.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$74.00	MDTOut of the Money	$0.12Out of the Money	$0.14Out of the Money	$0.13Out of the Money	$-0.05Out of the Money	12Out of the Money	5Out of the Money
MDTIn the Money	$2.96In the Money	$3.10In the Money	$5.90In the Money	$0.00In the Money	---In the Money	52In the Money	Filter Table By Strike Price of$75.00	MDTNear the Money	$0.20Near the Money	$0.23Near the Money	$0.29Near the Money	$-0.01Near the Money	10Near the Money	338Near the Money
MDTIn the Money	$2.15In the Money	$2.24In the Money	$1.66In the Money	$0.00In the Money	---In the Money	39In the Money	Filter Table By Strike Price of$76.00	MDTNear the Money	$0.36Near the Money	$0.40Near the Money	$0.47Near the Money	$0.02Near the Money	103Near the Money	150Near the Money
MDTIn the Money	$1.46In the Money	$1.50In the Money	$1.25In the Money	$-0.08In the Money	44In the Money	19In the Money	Filter Table By Strike Price of$77.00	MDTNear the Money	$0.64Near the Money	$0.68Near the Money	$0.65Near the Money	$-0.17Near the Money	12Near the Money	295Near the Money
MDTUnderlying issue's last price	$1.15Underlying issue's last price	$1.19Underlying issue's last price	$1.21Underlying issue's last price	$0.17Underlying issue's last price	3Underlying issue's last price	533Underlying issue's last price	Filter Table By Strike Price of$77.50Underlying issue's last price	MDTUnderlying issue's last price	$0.84Underlying issue's last price	$0.87Underlying issue's last price	$0.83Underlying issue's last price	$-0.23Underlying issue's last price	5Underlying issue's last price	1,087Underlying issue's last price
MDTNear the Money	$0.89Near the Money	$0.92Near the Money	$0.94Near the Money	$-0.07Near the Money	101Near the Money	212Near the Money	Filter Table By Strike Price of$78.00	MDTIn the Money	$1.07In the Money	$1.11In the Money	$1.29In the Money	$0.00In the Money	---In the Money	194In the Money
MDTNear the Money	$0.49Near the Money	$0.52Near the Money	$0.55Near the Money	$0.11Near the Money	6Near the Money	108Near the Money	Filter Table By Strike Price of$79.00	MDTIn the Money	$1.68In the Money	$1.73In the Money	$1.77In the Money	$-0.25In the Money	1In the Money	366In the Money
MDTNear the Money	$0.24Near the Money	$0.27Near the Money	$0.28Near the Money	$0.03Near the Money	143Near the Money	2,707Near the Money	Filter Table By Strike Price of$80.00	MDTIn the Money	$2.45In the Money	$2.60In the Money	$2.75In the Money	$-0.05In the Money	4In the Money	4,155In the Money
MDTOut of the Money	$0.11Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$0.04Out of the Money	15Out of the Money	88Out of the Money	Filter Table By Strike Price of$81.00	MDTIn the Money	$2.73In the Money	$4.25In the Money	$4.50In the Money	$0.00In the Money	---In the Money	14In the Money
MDTOut of the Money	$0.04Out of the Money	$0.09Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,723Out of the Money	Filter Table By Strike Price of$82.00	MDTIn the Money	$2.93In the Money	$5.55In the Money	$5.25In the Money	$0.00In the Money	---In the Money	1In the Money
MDTOut of the Money	$0.02Out of the Money	$0.11Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	1,624Out of the Money	Filter Table By Strike Price of$82.50	MDTIn the Money	$4.75In the Money	$5.90In the Money	$5.88In the Money	$0.00In the Money	---In the Money	69In the Money
MDTOut of the Money	$0.01Out of the Money	$0.70Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money	Filter Table By Strike Price of$83.00	MDTIn the Money	$4.80In the Money	$5.85In the Money	$3.90In the Money	$0.00In the Money	---In the Money	2In the Money
MDTOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	127Out of the Money	Filter Table By Strike Price of$84.00	MDTIn the Money	$5.60In the Money	$7.40In the Money	$4.45In the Money	$0.00In the Money	---In the Money	---In the Money
MDTOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	4,743Out of the Money	Filter Table By Strike Price of$85.00	MDTIn the Money	$6.65In the Money	$7.70In the Money	$7.39In the Money	$0.00In the Money	---In the Money	30In the Money
MDTOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.01Out of the Money	2Out of the Money	11Out of the Money	Filter Table By Strike Price of$86.00	MDTIn the Money	$7.50In the Money	$9.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDTOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$87.00	MDTIn the Money	$7.65In the Money	$11.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDTOut of the Money	$0.02Out of the Money	$0.12Out of the Money	$0.05Out of the Money	$0.04Out of the Money	5Out of the Money	1,465Out of the Money	Filter Table By Strike Price of$87.50	MDTIn the Money	$8.15In the Money	$11.25In the Money	$8.16In the Money	$0.00In the Money	---In the Money	146In the Money
MDTOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$88.00	MDTIn the Money	$8.65In the Money	$12.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDTOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$89.00	MDTIn the Money	$9.70In the Money	$13.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDTOut of the Money	$0.01Out of the Money	$0.09Out of the Money	$0.04Out of the Money	$0.02Out of the Money	2Out of the Money	1,875Out of the Money	Filter Table By Strike Price of$90.00	MDTIn the Money	$10.70In the Money	$14.30In the Money	$12.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDTOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$91.00	MDTIn the Money	$11.65In the Money	$15.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDTOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$92.00	MDTIn the Money	$12.65In the Money	$16.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDTOut of the Money	$0.01Out of the Money	$0.70Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,577Out of the Money	Filter Table By Strike Price of$92.50	MDTIn the Money	$13.15In the Money	$16.80In the Money	$8.05In the Money	$0.00In the Money	---In the Money	---In the Money
MDTOut of the Money	$0.01Out of the Money	$0.95Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$93.00	MDTIn the Money	$13.65In the Money	$17.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDTOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	103Out of the Money	Filter Table By Strike Price of$95.00	MDTIn the Money	$15.70In the Money	$18.85In the Money	$11.45In the Money	$0.00In the Money	---In the Money	---In the Money
MDTOut of the Money	$0.00Out of the Money	$0.16Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	158Out of the Money	Filter Table By Strike Price of$100.00	MDTIn the Money	$20.65In the Money	$24.35In the Money	$19.25In the Money	$0.00In the Money	---In the Money	6In the Money
MDTOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$105.00	MDTIn the Money	$25.25In the Money	$29.35In the Money	$22.90In the Money	$0.00In the Money	---In the Money	1In the Money
MDTOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$110.00	MDTIn the Money	$30.45In the Money	$34.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDTOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$115.00	MDTIn the Money	$35.65In the Money	$39.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDTOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$120.00	MDTIn the Money	$40.45In the Money	$44.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDTOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$125.00	MDTIn the Money	$45.50In the Money	$49.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDTOut of the Money	$0.00Out of the Money	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$130.00	MDTIn the Money	$50.50In the Money	$54.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Medtronic PLC
NYSE:MDTUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday July 19, 2024)

Put Options (expires Friday July 19, 2024)