Stocks Options

LAST PRICE
80.4100
TODAY'S CHANGE (%)
Trending Down-0.6300 (-0.7774%)

Bid / Lots
80.0000/ 1
Ask / Lots
80.4000/ 1
Open / Previous Close
81.1900 / 81.0400
Day Range
Low 79.7050
High 81.2400
52 Week Range
Low 68.8400
High 91.0000
Volume
5,327,248
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 18.752

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	$35.85In the Money	$39.65In 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	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDTIn the Money	$33.70In the Money	$37.05In 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	$0.71Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDTIn the Money	$30.85In the Money	$34.65In 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	$0.71Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDTIn the Money	$28.40In the Money	$32.15In 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	$0.44Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
MDTIn the Money	$23.85In the Money	$27.05In 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	$0.73Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	2Out of the Money
MDTIn the Money	$18.45In the Money	$21.70In the Money	$24.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$60.00	MDTOut of the Money	$0.00Out of the Money	$2.14Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
MDTIn the Money	$13.55In the Money	$16.60In the Money	$16.05In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$65.00	MDTOut of the Money	$0.01Out of the Money	$0.36Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
MDTIn the Money	$9.55In the Money	$12.65In 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	$0.02Out 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	$8.35In the Money	$10.75In the Money	$9.85In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$70.00	MDTOut of the Money	$0.02Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	5Out of the Money	314Out of the Money
MDTIn the Money	$7.40In the Money	$10.80In 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	$1.32Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDTIn the Money	$6.40In the Money	$9.90In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDTIn the Money	$5.85In the Money	$9.05In the Money	$7.73In the Money	$-2.26In the Money	3In the Money	3In the Money	Filter Table By Strike Price of$72.50	MDTOut of the Money	$0.05Out of the Money	$0.29Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	157Out of the Money
MDTIn the Money	$5.40In the Money	$8.10In 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	$0.04Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDTIn the Money	$4.35In the Money	$7.90In 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	$0.05Out 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	$5.10In the Money	$6.35In the Money	$5.90In the Money	$0.00In the Money	---In the Money	56In the Money	Filter Table By Strike Price of$75.00	MDTOut of the Money	$0.14Out of the Money	$0.49Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	274Out of the Money
MDTIn the Money	$2.40In the Money	$5.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$76.00	MDTOut of the Money	$0.21Out of the Money	$0.30Out of the Money	$0.26Out of the Money	$0.26Out of the Money	1Out of the Money	---Out of the Money
MDTIn the Money	$2.46In the Money	$5.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$77.00	MDTOut of the Money	$0.28Out of the Money	$0.59Out of the Money	$0.36Out of the Money	$0.03Out of the Money	3Out of the Money	2Out of the Money
MDTIn the Money	$2.24In the Money	$3.65In the Money	$3.80In the Money	$0.00In the Money	---In the Money	265In the Money	Filter Table By Strike Price of$77.50	MDTNear the Money	$0.30Near the Money	$0.68Near the Money	$0.52Near the Money	$0.21Near the Money	22Near the Money	1,036Near the Money
MDTIn the Money	$2.10In the Money	$3.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$78.00	MDTNear the Money	$0.45Near the Money	$0.77Near the Money	$0.66Near the Money	$0.23Near the Money	27Near the Money	29Near the Money
MDTIn the Money	$1.72In the Money	$2.07In the Money	$1.55In the Money	$1.55In the Money	30In the Money	---In the Money	Filter Table By Strike Price of$79.00	MDTNear the Money	$0.67Near the Money	$2.09Near the Money	$1.18Near the Money	$0.61Near the Money	216Near the Money	12Near the Money
MDTUnderlying issue's last price	$0.26Underlying issue's last price	$1.43Underlying issue's last price	$1.01Underlying issue's last price	$-0.53Underlying issue's last price	1Underlying issue's last price	2,420Underlying issue's last price	Filter Table By Strike Price of$80.00Underlying issue's last price	MDTUnderlying issue's last price	$1.19Underlying issue's last price	$1.65Underlying issue's last price	$1.50Underlying issue's last price	$0.60Underlying issue's last price	215Underlying issue's last price	4,123Underlying issue's last price
MDTNear the Money	$0.05Near the Money	$1.09Near the Money	$0.79Near the Money	$0.79Near the Money	21Near the Money	---Near the Money	Filter Table By Strike Price of$81.00	MDTIn the Money	$1.69In the Money	$2.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDTNear the Money	$0.37Near the Money	$0.78Near the Money	$0.40Near the Money	$-0.25Near the Money	21Near the Money	1,650Near the Money	Filter Table By Strike Price of$82.00	MDTIn the Money	$1.75In the Money	$2.89In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDTNear the Money	$0.28Near the Money	$0.45Near the Money	$0.38Near the Money	$-0.12Near the Money	18Near the Money	1,417Near the Money	Filter Table By Strike Price of$82.50	MDTIn the Money	$2.44In the Money	$4.40In the Money	$2.61In the Money	$0.00In the Money	---In the Money	868In the Money
MDTNear the Money	$0.06Near the Money	$0.43Near the Money	$0.25Near the Money	$-0.13Near the Money	1Near the Money	57Near the Money	Filter Table By Strike Price of$83.00	MDTIn the Money	$2.66In the Money	$3.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDTOut of the Money	$0.09Out of the Money	$0.37Out of the Money	$0.13Out of the Money	$-0.11Out of the Money	4Out of the Money	5Out of the Money	Filter Table By Strike Price of$84.00	MDTIn the Money	$2.85In the Money	$5.55In the Money	$4.45In the Money	$0.95In the Money	1In the Money	1In the Money
MDTOut of the Money	$0.07Out of the Money	$0.12Out of the Money	$0.08Out of the Money	$-0.03Out of the Money	26Out of the Money	4,908Out of the Money	Filter Table By Strike Price of$85.00	MDTIn the Money	$4.00In the Money	$5.70In the Money	$5.40In the Money	$1.55In the Money	2In the Money	1,679In the Money
MDTOut of the Money	$0.04Out of the Money	$0.11Out of the Money	$0.04Out of the Money	$-0.03Out of the Money	7Out of the Money	4Out of the Money	Filter Table By Strike Price of$86.00	MDTIn the Money	$4.55In the Money	$7.90In 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	$0.43Out 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	$5.70In the Money	$9.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDTOut of the Money	$0.04Out of the Money	$0.08Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	10Out of the Money	1,467Out of the Money	Filter Table By Strike Price of$87.50	MDTIn the Money	$6.30In the Money	$9.15In the Money	$8.25In the Money	$0.00In the Money	---In the Money	566In the Money
MDTOut of the Money	$0.02Out of the Money	$0.44Out 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	$6.70In the Money	$10.15In 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	$0.05Out 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$89.00	MDTIn the Money	$7.70In the Money	$10.15In 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	$0.10Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,852Out of the Money	Filter Table By Strike Price of$90.00	MDTIn the Money	$8.50In the Money	$12.30In the Money	$9.74In the Money	$0.00In the Money	---In the Money	98In the Money
MDTOut of the Money	$0.01Out of the Money	$1.25Out 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	$9.65In the Money	$12.60In 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	$1.15Out 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$92.00	MDTIn the Money	$10.50In the Money	$13.50In 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	$0.22Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,576Out of the Money	Filter Table By Strike Price of$92.50	MDTIn the Money	$11.00In the Money	$14.55In the Money	$8.05In the Money	$0.00In the Money	---In the Money	4In the Money
MDTOut of the Money	$0.01Out of the Money	$1.15Out 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	$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	$0.15Out 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	$13.55In the Money	$16.30In 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	$0.18Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	157Out of the Money	Filter Table By Strike Price of$100.00	MDTIn the Money	$18.50In the Money	$22.15In 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	$0.18Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$105.00	MDTIn the Money	$23.50In the Money	$26.45In 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	$1.60Out 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	$28.60In the Money	$31.30In 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	$1.35Out 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	$33.60In the Money	$36.50In 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	$1.35Out 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	$38.60In the Money	$41.55In 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	$0.01Out 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	$43.60In the Money	$47.05In 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	$1.27Out 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	$48.55In the Money	$51.45In 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)