$92.30
-1.83-1.94%
À la clôture: Aug 20, 5:00 PM EST
$93.54
1.241.35%
Après les heures: 4:10 PM EST
Medtronic PLC Chaîne d'Options
MDTNYSE
Résultats: Résultats Q1 2027 dans dans 12 jours à partir de maintenant le mar. sept. 1st, avant l'ouverture du marché
Medtronic Options
View Medtronic (MDT) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.32
P/C Ratio (OI)
0.51
Volume vs. Open Interest by Strike
Volume by Expiration
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price31.38Jun 26, 2026
Change
-0%
Bid41.8
Ask44.3
volume0
Intrest2
Strike
50
50
Last Price0.1Jul 31, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest10
Last Price-
Change
-
Bid36.75
Ask39.1
volume0
Intrest0
Strike
55
55
Last Price0.18Aug 03, 2026
Change
-0%
Bid-
Ask0.35
volume0
Intrest24
Last Price32.85Aug 20, 2026
Change
1.073.15%
Bid32.1
Ask34.5
volume6
Intrest6
Strike
60
60
Last Price0.3Aug 10, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest595
Last Price28.19Aug 20, 2026
Change
0.090.32%
Bid27.05
Ask29
volume6
Intrest50
Strike
65
65
Last Price0.02Jul 31, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest691
Last Price25.6Aug 20, 2026
Change
0.250.97%
Bid24.6
Ask26.6
volume6
Intrest8
Strike
67.5
67.5
Last Price0.03Aug 18, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest216
Last Price22.94Aug 20, 2026
Change
0.411.76%
Bid21.85
Ask24.55
volume9
Intrest93
Strike
70
70
Last Price0.01Aug 07, 2026
Change
-0%
Bid-
Ask0.99
volume0
Intrest1408
Last Price20.8Aug 20, 2026
Change
1.195.41%
Bid19.2
Ask22.55
volume17
Intrest3
Strike
72
72
Last Price0.12Jul 30, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest36
Last Price20.39Aug 20, 2026
Change
0.452.16%
Bid19
Ask22.05
volume17
Intrest353
Strike
72.5
72.5
Last Price0.18Aug 18, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1811
Last Price19.62Aug 20, 2026
Change
0.73.44%
Bid18.15
Ask21.05
volume20
Intrest19
Strike
73
73
Last Price0.21Jul 23, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest15
Last Price18.69Aug 20, 2026
Change
0.683.51%
Bid17.25
Ask20.15
volume20
Intrest18
Strike
74
74
Last Price0.21Jul 24, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest58
Last Price17.92Aug 20, 2026
Change
0.452.45%
Bid16.1
Ask19.5
volume16
Intrest275
Strike
75
75
Last Price0.01Aug 13, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest2063
Last Price17.12Aug 20, 2026
Change
0.31.72%
Bid14.85
Ask18.15
volume31
Intrest8
Strike
76
76
Last Price0.17Jul 27, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest26
Last Price16.19Aug 20, 2026
Change
0.462.76%
Bid13.95
Ask17.25
volume31
Intrest4
Strike
77
77
Last Price0.03Aug 12, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest39
Last Price15.47Aug 20, 2026
Change
0.744.57%
Bid13.7
Ask17
volume17
Intrest701
Strike
77.5
77.5
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask1.08
volume0
Intrest1113
Last Price15.04Aug 20, 2026
Change
16.23%
Bid12.5
Ask15.75
volume30
Intrest11
Strike
78
78
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.17
volume0
Intrest431
Last Price13.85Aug 20, 2026
Change
1.087.23%
Bid11.5
Ask14.8
volume30
Intrest11
Strike
79
79
Last Price0.02Aug 11, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest103
Last Price12.8Aug 20, 2026
Change
1.218.64%
Bid11.65
Ask14.5
volume32
Intrest2140
Strike
80
80
Last Price0.03Aug 20, 2026
Change
0.02200%
Bid-
Ask0.03
volume2
Intrest1547
Last Price11.95Aug 20, 2026
Change
1.18.43%
Bid10.15
Ask12.4
volume16
Intrest43
Strike
81
81
Last Price0.08Aug 11, 2026
Change
-0%
Bid-
Ask1.11
volume0
Intrest450
Last Price10.89Aug 20, 2026
Change
1.129.33%
Bid9.15
Ask12.45
volume16
Intrest426
Strike
82
82
Last Price0.04Aug 11, 2026
Change
-0%
Bid-
Ask0.91
volume0
Intrest146
Last Price10.17Aug 20, 2026
Change
1.4112.18%
Bid9.5
Ask12
volume147
Intrest3009
Strike
82.5
82.5
Last Price0.12Aug 20, 2026
Change
0.111100%
Bid-
Ask0.32
volume5
Intrest2808
Last Price9.86Aug 20, 2026
Change
1.039.46%
Bid7.65
Ask11.45
volume16
Intrest90
Strike
83
83
Last Price0.03Aug 19, 2026
Change
-0%
Bid-
Ask0.62
volume0
Intrest420
Last Price8.65Aug 20, 2026
Change
1.3613.59%
Bid7.5
Ask9.55
volume16
Intrest367
Strike
84
84
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest197
Last Price7.55Aug 20, 2026
Change
1.4315.92%
Bid7.05
Ask8.1
volume360
Intrest6208
Strike
85
85
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.4
volume0
Intrest1202
Last Price7.1Aug 20, 2026
Change
0.8410.58%
Bid5.7
Ask7.8
volume17
Intrest583
Strike
86
86
Last Price0.63Aug 18, 2026
Change
-0%
Bid-
Ask0.64
volume0
Intrest711
Last Price6.17Aug 20, 2026
Change
0.6211.17%
Bid4.4
Ask7.45
volume16
Intrest971
Strike
87
87
Last Price0.02Aug 18, 2026
Change
-0%
Bid-
Ask0.66
volume0
Intrest111
Last Price5.05Aug 20, 2026
Change
1.0917.75%
Bid4.6
Ask5.3
volume428
Intrest4736
Strike
87.5
87.5
Last Price0.02Aug 18, 2026
Change
-0%
Bid-
Ask0.76
volume0
Intrest655
Last Price5.52Aug 20, 2026
Change
0.467.69%
Bid3.15
Ask6.5
volume6
Intrest1885
Strike
88
88
Last Price0.02Aug 18, 2026
Change
-0%
Bid-
Ask0.24
volume0
Intrest126
Last Price3.51Aug 20, 2026
Change
1.4228.8%
Bid2.65
Ask4.65
volume13
Intrest403
Strike
89
89
Last Price0.04Aug 20, 2026
Change
0.0450%
Bid-
Ask0.24
volume1
Intrest387
Last Price2.56Aug 20, 2026
Change
1.4135.52%
Bid1.88
Ask4.15
volume114
Intrest3018
Strike
90
90
Last Price0.01Aug 20, 2026
Change
0.0375%
Bid-
Ask0.44
volume14
Intrest747
Last Price2.8Aug 20, 2026
Change
0.144.76%
Bid1.07
Ask2.98
volume8
Intrest1675
Strike
91
91
Last Price0.05Aug 20, 2026
Change
0.0125%
Bid-
Ask0.33
volume8
Intrest25
Last Price0.93Aug 20, 2026
Change
1.1655.5%
Bid0.43
Ask1.24
volume35
Intrest621
Strike
92
92
Last Price0.15Aug 19, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest43
Last Price0.49Aug 20, 2026
Change
1.1169.38%
Bid0.07
Ask1.95
volume31
Intrest878
Strike
92.5
92.5
Last Price0.13Aug 20, 2026
Change
0.143.48%
Bid-
Ask0.86
volume1
Intrest17
Last Price0.71Aug 20, 2026
Change
0.6648.18%
Bid0.03
Ask2
volume23
Intrest163
Strike
93
93
Last Price0.8Aug 20, 2026
Change
0.46135.29%
Bid0.02
Ask1.5
volume11
Intrest98
Last Price0.15Aug 20, 2026
Change
0.6881.93%
Bid0.01
Ask0.82
volume41
Intrest112
Strike
94
94
Last Price0.95Aug 19, 2026
Change
-0%
Bid0.64
Ask2.34
volume0
Intrest55
Last Price0.03Aug 20, 2026
Change
0.3391.67%
Bid0.01
Ask0.08
volume30
Intrest908
Strike
95
95
Last Price10.03Aug 04, 2026
Change
-0%
Bid0.96
Ask3.15
volume0
Intrest11
Last Price0.06Aug 20, 2026
Change
0.0960%
Bid-
Ask0.03
volume1
Intrest78
Strike
96
96
Last Price2.5Aug 20, 2026
Change
0.229.65%
Bid1.71
Ask4.35
volume40
Intrest58
Last Price0.06Aug 19, 2026
Change
-0%
Bid-
Ask0.51
volume0
Intrest83
Strike
97
97
Last Price6.05Aug 17, 2026
Change
-0%
Bid2.67
Ask5.2
volume0
Intrest0
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.1
volume2
Intrest595
Strike
97.5
97.5
Last Price4Aug 19, 2026
Change
-0%
Bid3.8
Ask5.4
volume0
Intrest6
Last Price0.05Aug 19, 2026
Change
-0%
Bid-
Ask0.46
volume0
Intrest316
Strike
98
98
Last Price4.45Aug 19, 2026
Change
-0%
Bid3.55
Ask6.75
volume0
Intrest1
Last Price0.01Aug 20, 2026
Change
0.0990%
Bid-
Ask0.52
volume1
Intrest21
Strike
99
99
Last Price5.5Aug 19, 2026
Change
-0%
Bid4.55
Ask8.25
volume0
Intrest1
Last Price0.01Aug 20, 2026
Change
0.0150%
Bid-
Ask0.01
volume4
Intrest823
Strike
100
100
Last Price6.59Aug 19, 2026
Change
-0%
Bid5.55
Ask9.5
volume0
Intrest18
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
101
101
Last Price8.55Aug 18, 2026
Change
-0%
Bid6.55
Ask9.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
102
102
Last Price8.52Aug 20, 2026
Change
0.020.24%
Bid7.55
Ask9.85
volume2
Intrest0
Last Price0.01Aug 20, 2026
Change
0.0990%
Bid-
Ask2.13
volume1
Intrest4
Strike
103
103
Last Price12Aug 17, 2026
Change
-0%
Bid8.55
Ask12.25
volume0
Intrest0
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest316
Strike
105
105
Last Price14Aug 17, 2026
Change
-0%
Bid11.3
Ask13.2
volume0
Intrest0
Last Price0.05Aug 19, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest118
Strike
110
110
Last Price16.52Aug 20, 2026
Change
0.040.24%
Bid15.5
Ask18.5
volume4
Intrest0
Last Price0.02Aug 18, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest141
Strike
115
115
Last Price21.45Aug 20, 2026
Change
0.030.14%
Bid20.5
Ask23.15
volume2
Intrest0
Last Price0.02Aug 20, 2026
Change
0.0880%
Bid-
Ask2.13
volume1
Intrest19
Strike
120
120
Last Price26.55Aug 20, 2026
Change
0.150.57%
Bid25.5
Ask28.25
volume4
Intrest0
Last Price0.45Aug 13, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest31
Strike
125
125
Last Price32.65Aug 18, 2026
Change
-0%
Bid30.8
Ask32.9
volume0
Intrest0
Last Price0.05Aug 19, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest1
Strike
130
130
Last Price36.6Aug 20, 2026
Change
1.12.92%
Bid35.5
Ask38.35
volume2
Intrest0
Last Price0.1Aug 19, 2026
Change
-0%
Bid-
Ask0.06
volume0
Intrest26
Strike
135
135
Last Price41.6Aug 20, 2026
Change
1.12.58%
Bid40.9
Ask43.2
volume2
Intrest0
Last Price0.11Aug 18, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest1
Strike
140
140
Last Price46.55Aug 20, 2026
Change
1.182.47%
Bid45.5
Ask48.45
volume6
Intrest0
Last Price0.02Aug 20, 2026
Change
0.0675%
Bid-
Ask2.13
volume1
Intrest5
Strike
145
145
Last Price51.51Aug 20, 2026
Change
-
Bid50.95
Ask52.85
volume10
Intrest0