Stocks Options

LAST PRICE
78.7100
TODAY'S CHANGE (%)
Trending Up0.0800 (0.1017%)

Bid / Lots
78.3900/ 1
Ask / Lots
79.6600/ 1
Open / Previous Close
78.7400 / 78.6300
Day Range
Low 78.2600
High 79.2700
52 Week Range
Low 68.8400
High 91.0000
Volume
8,917,219
above 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 18.732

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	$34.25In the Money	$38.15In 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	$31.75In the Money	$35.65In 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	$29.25In the Money	$33.10In 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	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDTIn the Money	$26.80In the Money	$30.65In 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	$0.09Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
MDTIn the Money	$21.85In the Money	$25.60In 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	$1.06Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
MDTIn the Money	$16.85In the Money	$20.70In 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	$11.85In the Money	$15.65In 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	$0.12Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
MDTIn the Money	$7.90In the Money	$11.15In 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	$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	$7.00In the Money	$10.70In 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	$5.90In the Money	$9.70In 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	$0.03Out 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	$4.95In the Money	$8.65In 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	$0.00Out of the Money	$1.34Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDTIn the Money	$4.50In the Money	$7.70In 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	$2.22Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	167Out of the Money
MDTIn the Money	$4.05In the Money	$7.75In 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	$0.00Out of the Money	$0.62Out of the Money	$0.15Out of the Money	$0.15Out of the Money	3Out of the Money	---Out of the Money
MDTIn the Money	$4.10In the Money	$6.70In 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	$0.10Out of the Money	$0.17Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDTIn the Money	$3.15In the Money	$4.95In the Money	$5.90In the Money	$0.00In the Money	---In the Money	52In the Money	Filter Table By Strike Price of$75.00	MDTOut of the Money	$0.18Out of the Money	$0.23Out of the Money	$0.20Out of the Money	$-0.05Out of the Money	15Out of the Money	274Out of the Money
MDTIn the Money	$3.20In the Money	$3.65In the Money	$2.84In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$76.00	MDTNear the Money	$0.30Near the Money	$0.34Near the Money	$0.40Near the Money	$0.00Near the Money	---Near the Money	27Near the Money
MDTIn the Money	$2.22In the Money	$2.67In the Money	$2.16In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$77.00	MDTNear the Money	$0.33Near the Money	$0.54Near the Money	$0.62Near the Money	$0.07Near the Money	17Near the Money	57Near the Money
MDTIn the Money	$2.03In the Money	$2.13In the Money	$2.29In the Money	$0.00In the Money	---In the Money	265In the Money	Filter Table By Strike Price of$77.50	MDTNear the Money	$0.62Near the Money	$0.68Near the Money	$0.74Near the Money	$-0.14Near the Money	10Near the Money	1,027Near the Money
MDTUnderlying issue's last price	$1.71Underlying issue's last price	$1.79Underlying issue's last price	$1.99Underlying issue's last price	$-0.21Underlying issue's last price	54Underlying issue's last price	100Underlying issue's last price	Filter Table By Strike Price of$78.00Underlying issue's last price	MDTUnderlying issue's last price	$0.79Underlying issue's last price	$0.84Underlying issue's last price	$0.91Underlying issue's last price	$-0.12Underlying issue's last price	19Underlying issue's last price	127Underlying issue's last price
MDTNear the Money	$1.14Near the Money	$1.21Near the Money	$1.32Near the Money	$0.15Near the Money	44Near the Money	46Near the Money	Filter Table By Strike Price of$79.00	MDTIn the Money	$1.20In the Money	$1.28In the Money	$1.08In the Money	$-0.39In the Money	48In the Money	257In the Money
MDTNear the Money	$0.71Near the Money	$0.76Near the Money	$0.66Near the Money	$-0.03Near the Money	30Near the Money	2,633Near the Money	Filter Table By Strike Price of$80.00	MDTIn the Money	$1.78In the Money	$1.84In the Money	$2.02In the Money	$0.07In the Money	26In the Money	4,162In the Money
MDTNear the Money	$0.19Near the Money	$0.54Near the Money	$0.50Near the Money	$0.15Near the Money	53Near the Money	58Near the Money	Filter Table By Strike Price of$81.00	MDTIn the Money	$2.07In the Money	$2.69In the Money	$2.45In the Money	$-0.25In the Money	2In the Money	9In the Money
MDTOut of the Money	$0.14Out of the Money	$0.42Out of the Money	$0.18Out of the Money	$0.00Out of the Money	31Out of the Money	1,685Out of the Money	Filter Table By Strike Price of$82.00	MDTIn the Money	$3.30In the Money	$4.15In the Money	$3.35In the Money	$3.35In the Money	1In the Money	---In the Money
MDTOut of the Money	$0.14Out of the Money	$0.45Out of the Money	$0.13Out of the Money	$0.00Out of the Money	17Out of the Money	1,517Out of the Money	Filter Table By Strike Price of$82.50	MDTIn the Money	$2.97In the Money	$4.40In the Money	$3.40In the Money	$-0.61In the Money	25In the Money	824In the Money
MDTOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.11Out of the Money	$0.00Out of the Money	7Out of the Money	64Out of the Money	Filter Table By Strike Price of$83.00	MDTIn the Money	$3.10In the Money	$6.40In the Money	$3.90In the Money	$0.00In the Money	---In the Money	2In the Money
MDTOut of the Money	$0.02Out of the Money	$0.58Out of the Money	$0.07Out of the Money	$-0.03Out of the Money	15Out of the Money	112Out of the Money	Filter Table By Strike Price of$84.00	MDTIn the Money	$3.55In the Money	$7.30In the Money	$4.45In the Money	$0.00In the Money	---In the Money	1In the Money
MDTOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	23Out of the Money	4,794Out of the Money	Filter Table By Strike Price of$85.00	MDTIn the Money	$4.60In the Money	$8.35In the Money	$7.38In the Money	$0.92In the Money	861In the Money	1,675In the Money
MDTOut of the Money	$0.00Out of the Money	$0.20Out 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	$5.60In the Money	$9.40In 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	$1.30Out 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	$6.60In the Money	$10.35In 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	$0.07Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	2Out of the Money	1,465Out of the Money	Filter Table By Strike Price of$87.50	MDTIn the Money	$7.60In the Money	$10.90In the Money	$10.05In the Money	$0.67In the Money	410In the Money	493In the Money
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	Filter Table By Strike Price of$88.00	MDTIn the Money	$7.60In the Money	$11.40In 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	$0.25Out of the Money	$0.05Out of the Money	$0.05Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$89.00	MDTIn the Money	$8.60In the Money	$12.40In 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	$0.03Out of the Money	$0.01Out of the Money	21Out of the Money	1,852Out of the Money	Filter Table By Strike Price of$90.00	MDTIn the Money	$9.55In the Money	$13.30In the Money	$12.00In the Money	$2.26In the Money	81In the Money	98In 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	$10.60In the Money	$14.40In 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	$11.55In the Money	$15.40In 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	$12.05In the Money	$15.90In the Money	$8.05In the Money	$0.00In the Money	---In the Money	4In 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	$12.55In the Money	$16.40In 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	$14.60In the Money	$18.35In the Money	$11.45In the Money	$0.00In the Money	---In the Money	1In the Money
MDTOut of the Money	$0.00Out of the Money	$0.50Out 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	$19.60In the Money	$23.40In 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	$-0.06Out of the Money	1Out of the Money	21Out of the Money	Filter Table By Strike Price of$105.00	MDTIn the Money	$24.55In the Money	$28.40In 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	$29.60In the Money	$32.60In 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	$34.50In the Money	$38.40In 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	$39.60In the Money	$43.35In 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	$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	$44.50In the Money	$48.40In 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	$49.50In the Money	$53.40In 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)