Stocks Options

LAST PRICE
77.1700
TODAY'S CHANGE (%)
Trending Down-0.2000 (-0.2585%)

Bid / Lots
77.0000/ 7
Ask / Lots
77.9500/ 1
Open / Previous Close
77.3200 / 77.3700
Day Range
Low 77.0850
High 77.7450
52 Week Range
Low 68.8400
High 91.0000
Volume
2,836,456
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 18.786

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	$33.10In the Money	$37.00In 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	$0.21Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDTIn the Money	$30.55In the Money	$34.50In 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	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDTIn the Money	$28.05In the Money	$31.95In 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	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDTIn the Money	$25.50In the Money	$29.50In 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	$21.45In the Money	$24.00In 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	$1.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
MDTIn the Money	$16.10In the Money	$19.50In 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	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
MDTIn the Money	$11.35In 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	$6.90In the Money	$10.05In 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	$0.00Out of the Money	$1.29Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDTIn the Money	$6.15In the Money	$9.15In 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	$0.00Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	319Out of the Money
MDTIn the Money	$5.20In the Money	$7.85In 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	$0.00Out of the Money	$1.31Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDTIn the Money	$4.95In 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$72.00	MDTOut of the Money	$0.01Out of the Money	$1.23Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDTIn the Money	$4.55In the Money	$6.70In 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	$0.05Out of the Money	$0.76Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	173Out of the Money
MDTIn the Money	$4.25In the Money	$5.95In 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	$0.07Out of the Money	$0.33Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
MDTIn the Money	$2.55In the Money	$4.50In 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	$0.15Out of the Money	$0.19Out of the Money	$0.18Out of the Money	$-0.11Out of the Money	3Out of the Money	3Out of the Money
MDTIn the Money	$1.35In the Money	$2.81In 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	$0.28Near the Money	$0.33Near the Money	$0.30Near the Money	$0.02Near the Money	1Near the Money	337Near the Money
MDTIn the Money	$1.88In the Money	$2.17In 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	$0.51Near the Money	$0.61Near the Money	$0.45Near the Money	$-0.24Near the Money	1Near the Money	149Near the Money
MDTUnderlying issue's last price	$1.27Underlying issue's last price	$1.51Underlying issue's last price	$1.33Underlying issue's last price	$0.16Underlying issue's last price	13Underlying issue's last price	8Underlying issue's last price	Filter Table By Strike Price of$77.00Underlying issue's last price	MDTUnderlying issue's last price	$0.86Underlying issue's last price	$0.93Underlying issue's last price	$0.82Underlying issue's last price	$-0.02Underlying issue's last price	17Underlying issue's last price	290Underlying issue's last price
MDTNear the Money	$1.01Near the Money	$1.06Near the Money	$1.04Near the Money	$0.26Near the Money	1Near the Money	533Near the Money	Filter Table By Strike Price of$77.50	MDTIn the Money	$1.10In the Money	$1.16In the Money	$1.06In the Money	$-0.36In the Money	34In the Money	1,077In the Money
MDTNear the Money	$0.77Near the Money	$0.83Near the Money	$1.01Near the Money	$0.34Near the Money	21Near the Money	212Near the Money	Filter Table By Strike Price of$78.00	MDTIn the Money	$1.35In the Money	$1.44In the Money	$1.29In the Money	$-0.51In the Money	1In the Money	193In the Money
MDTNear the Money	$0.40Near the Money	$0.51Near the Money	$0.44Near the Money	$-0.02Near the Money	4Near the Money	106Near the Money	Filter Table By Strike Price of$79.00	MDTIn the Money	$1.88In the Money	$2.35In the Money	$2.02In the Money	$-0.42In the Money	1In the Money	365In the Money
MDTNear the Money	$0.20Near the Money	$0.27Near the Money	$0.25Near the Money	$0.05Near the Money	28Near the Money	2,703Near the Money	Filter Table By Strike Price of$80.00	MDTIn the Money	$2.77In the Money	$3.05In the Money	$2.80In the Money	$-0.02In the Money	43In the Money	4,181In the Money
MDTOut of the Money	$0.09Out of the Money	$0.13Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	88Out of the Money	Filter Table By Strike Price of$81.00	MDTIn the Money	$2.18In the Money	$4.60In 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	$0.08Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	1Out of the Money	1,723Out of the Money	Filter Table By Strike Price of$82.00	MDTIn the Money	$2.85In the Money	$6.15In the Money	$5.25In the Money	$0.00In the Money	---In the Money	1In the Money
MDTOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$0.00Out of the Money	2Out of the Money	1,625Out of the Money	Filter Table By Strike Price of$82.50	MDTIn the Money	$3.20In the Money	$5.90In the Money	$5.88In the Money	$0.00In the Money	---In the Money	105In the Money
MDTOut of the Money	$0.00Out of the Money	$0.54Out 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	$3.95In the Money	$6.75In the Money	$3.90In the Money	$0.00In the Money	---In the Money	2In the Money
MDTOut of the Money	$0.00Out of the Money	$1.66Out 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	$5.50In the Money	$7.90In 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	$0.15Out of the Money	$0.14Out of the Money	$0.08Out of the Money	1Out of the Money	4,744Out of the Money	Filter Table By Strike Price of$85.00	MDTIn the Money	$6.40In the Money	$9.65In the Money	$7.39In the Money	$-0.91In the Money	690In the Money	153In the Money
MDTOut of the Money	$0.00Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$86.00	MDTIn the Money	$6.70In the Money	$10.00In 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	$1.13Out 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	$11.30In 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	$0.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,465Out of the Money	Filter Table By Strike Price of$87.50	MDTIn the Money	$8.15In the Money	$11.60In the Money	$8.16In the Money	$-3.09In the Money	430In the Money	151In the Money
MDTOut of the Money	$0.01Out of the Money	$2.15Out 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	$8.75In the Money	$12.05In 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	$1.29Out 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	$9.65In the Money	$13.45In 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	$0.10Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,875Out of the Money	Filter Table By Strike Price of$90.00	MDTIn the Money	$10.65In the Money	$14.45In the Money	$12.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDTOut of the Money	$0.00Out of the Money	$1.28Out 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	$15.45In 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	$2.14Out 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	$12.70In the Money	$16.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDTOut of the Money	$0.00Out of the Money	$0.22Out 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	$16.95In the Money	$8.05In the Money	$0.00In the Money	---In the Money	---In the Money
MDTOut of the Money	$0.00Out of the Money	$2.14Out 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	$17.45In 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	$19.20In 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	$20.70In the Money	$23.95In 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	$1.27Out 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	$25.70In the Money	$29.60In 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	$1.27Out 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	$30.65In the Money	$34.55In 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	$1.27Out 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	$39.55In 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	$1.27Out 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	$40.60In the Money	$44.65In 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	$1.27Out 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	$45.65In the Money	$49.55In 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	$1.27Out 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	$50.65In the Money	$54.55In 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)