Stocks Options

LAST PRICE
77.3700
TODAY'S CHANGE (%)
Trending Up0.2500 (0.3242%)

Bid / Lots
77.0000/ 6
Ask / Lots
77.5200/ 2
Open / Previous Close
76.8500 / 77.1200
Day Range
Low 76.5200
High 77.5000
52 Week Range
Low 68.8400
High 91.0000
Volume
7,111,872
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 18.820

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	$32.50In the Money	$37.25In 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	$30.00In the Money	$34.75In 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	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDTIn the Money	$27.65In the Money	$32.25In 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	$25.00In the Money	$29.75In 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	$0.46Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
MDTIn the Money	$20.00In the Money	$24.80In 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	$1.07Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
MDTIn the Money	$15.05In the Money	$19.75In 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	$2.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
MDTIn the Money	$10.05In the Money	$14.75In 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	$0.00Out of the Money	$0.67Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
MDTIn the Money	$6.45In the Money	$10.55In 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	$1.16Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDTIn the Money	$5.45In the Money	$9.55In 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	$0.66Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	319Out of the Money
MDTIn the Money	$4.50In the Money	$8.55In 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	$1.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDTIn the Money	$3.50In the Money	$7.60In 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	$0.03Out of the Money	$0.58Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDTIn the Money	$3.05In the Money	$5.85In 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	$0.38Out of the Money	$0.10Out of the Money	$0.00Out of the Money	1Out of the Money	173Out of the Money
MDTIn the Money	$2.39In the Money	$6.50In 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	$0.30Out of the Money	$0.16Out of the Money	$0.01Out of the Money	1Out of the Money	3Out of the Money
MDTIn the Money	$2.79In the Money	$4.00In 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	$0.14Out of the Money	$0.19Out of the Money	$0.29Out of the Money	$0.13Out of the Money	1Out of the Money	2Out of the Money
MDTIn the Money	$2.44In the Money	$3.30In 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	$0.24Near the Money	$0.31Near the Money	$0.28Near the Money	$-0.07Near the Money	61Near the Money	315Near the Money
MDTIn the Money	$1.94In the Money	$2.70In the Money	$1.66In the Money	$-1.18In the Money	43In the Money	1In the Money	Filter Table By Strike Price of$76.00	MDTNear the Money	$0.47Near the Money	$0.52Near the Money	$0.69Near the Money	$0.11Near the Money	112Near the Money	37Near the Money
MDTUnderlying issue's last price	$1.39Underlying issue's last price	$1.46Underlying issue's last price	$1.17Underlying issue's last price	$-0.19Underlying issue's last price	1Underlying issue's last price	7Underlying issue's last price	Filter Table By Strike Price of$77.00Underlying issue's last price	MDTUnderlying issue's last price	$0.78Underlying issue's last price	$0.84Underlying issue's last price	$0.84Underlying issue's last price	$-0.12Underlying issue's last price	242Underlying issue's last price	73Underlying issue's last price
MDTNear the Money	$1.10Near the Money	$1.16Near the Money	$0.78Near the Money	$-0.34Near the Money	274Near the Money	312Near the Money	Filter Table By Strike Price of$77.50	MDTIn the Money	$1.00In the Money	$1.05In the Money	$1.42In the Money	$0.35In the Money	17In the Money	1,083In the Money
MDTNear the Money	$0.85Near the Money	$0.91Near the Money	$0.67Near the Money	$-0.11Near the Money	2Near the Money	212Near the Money	Filter Table By Strike Price of$78.00	MDTIn the Money	$1.25In the Money	$1.31In the Money	$1.80In the Money	$0.39In the Money	4In the Money	197In the Money
MDTNear the Money	$0.42Near the Money	$0.53Near the Money	$0.46Near the Money	$-0.06Near the Money	36Near the Money	105Near the Money	Filter Table By Strike Price of$79.00	MDTIn the Money	$1.27In the Money	$2.33In the Money	$2.44In the Money	$0.31In the Money	6In the Money	369In the Money
MDTNear the Money	$0.19Near the Money	$0.31Near the Money	$0.20Near the Money	$-0.08Near the Money	30Near the Money	2,702Near the Money	Filter Table By Strike Price of$80.00	MDTIn the Money	$2.19In the Money	$3.05In the Money	$2.82In the Money	$-0.18In the Money	6In the Money	4,183In the Money
MDTOut of the Money	$0.10Out of the Money	$0.16Out of the Money	$0.10Out of the Money	$-0.05Out of the Money	3Out of the Money	85Out of the Money	Filter Table By Strike Price of$81.00	MDTIn the Money	$1.75In the Money	$4.60In the Money	$4.50In the Money	$0.85In the Money	1In the Money	13In the Money
MDTOut of the Money	$0.04Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$-0.03Out of the Money	6Out of the Money	1,724Out of the Money	Filter Table By Strike Price of$82.00	MDTIn the Money	$2.72In the Money	$6.70In the Money	$5.25In the Money	$1.90In the Money	1In the Money	---In the Money
MDTOut of the Money	$0.02Out of the Money	$0.22Out of the Money	$0.06Out of the Money	$0.00Out of the Money	10Out of the Money	1,633Out of the Money	Filter Table By Strike Price of$82.50	MDTIn the Money	$3.00In the Money	$7.30In the Money	$5.88In the Money	$0.23In the Money	42In the Money	106In the Money
MDTOut of the Money	$0.01Out of the Money	$0.53Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	6Out of the Money	71Out of the Money	Filter Table By Strike Price of$83.00	MDTIn the Money	$3.70In the Money	$7.80In 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	$0.23Out 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	$4.70In the Money	$8.80In 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	$0.13Out of the Money	$0.06Out of the Money	$0.02Out of the Money	21Out of the Money	4,765Out of the Money	Filter Table By Strike Price of$85.00	MDTIn the Money	$5.55In the Money	$9.45In the Money	$8.30In the Money	$0.92In the Money	301In the Money	157In the Money
MDTOut of the Money	$0.00Out of the Money	$0.07Out 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	$10.80In 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	$0.03Out 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	$7.70In the Money	$11.80In 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	$0.24Out 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	$8.20In the Money	$12.30In the Money	$11.25In the Money	$1.20In the Money	280In the Money	151In 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$88.00	MDTIn the Money	$8.55In the Money	$12.80In 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	$0.05Out 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	$9.35In the Money	$14.00In 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	$0.10Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	8Out of the Money	1,873Out of the Money	Filter Table By Strike Price of$90.00	MDTIn the Money	$10.35In the Money	$15.00In 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	$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$91.00	MDTIn the Money	$11.35In the Money	$16.00In 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	$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	$12.35In the Money	$17.00In 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	$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	$12.85In the Money	$17.50In 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	$13.35In the Money	$18.00In 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	$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	$15.40In the Money	$20.00In 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	$20.35In the Money	$25.00In 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	$2.13Out 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	$25.30In the Money	$30.00In 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	$2.13Out 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	$30.30In the Money	$35.00In 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	$2.13Out 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	$35.30In the Money	$40.00In 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	$2.13Out 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	$40.30In the Money	$45.00In 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	$2.13Out 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	$45.35In the Money	$50.00In 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	$2.13Out 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	$50.40In the Money	$55.00In 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)