Cboe Global Markets

MDT - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Medtronic PLC (mdt)

2025-04-14 12:14:28 ET (Delayed)
Bid: 
83.45
Ask: 
83.49
Vol: 
1,744,565
Last: 
83.45
Change: 
+0.545 (+0.6574%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 12
Calls
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MDT 82.000
1.83
+0
1.85
2.39
0
0.4
0.6874
0.1099
39
MDT 82.500
2.1
+0.065
1.59
2.68
20
0.54
0.6338
0.121
121
MDT 83.000
1.49
-0.255
1.31
1.6
2,193
0.39
0.5734
0.1303
239
MDT 84.000
1.01
-0.185
0.8
1.25
626
0.41
0.4377
0.1387
58
MDT 85.000
0.5
-0.295
0.3
0.59
40
0.29
0.2986
0.1278
344
MDT 86.000
0.27
-0.2
0
0.29
29
0.28
0.1787
0.0996
127
Thu Apr 17 2025
Strike
MDT 82.000
MDT 82.500
MDT 83.000
MDT 84.000
MDT 85.000
MDT 86.000
Puts
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MDT 82.000
0.73
-0.59
0.57
0.88
4
0.44
-0.3148
0.111
1018
MDT 82.500
0.61
-0.84
0.73
1.12
2,002
0.47
-0.369
0.1223
3318
MDT 83.000
0.85
-0.81
0.91
1.04
251
0.39
-0.4302
0.1319
2433
MDT 84.000
1.14
-1.03
1.37
1.5
340
0.37
-0.568
0.1405
273
MDT 85.000
1.8
-0.995
1.95
2.14
9
0.36
-0.7093
0.1293
7069
MDT 86.000
2.49
-0.56
2.62
3.05
2
0.37
-0.8305
0.1003
798
Calls
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MDT 81.000
3.05
+0
2.37
3.95
0
0.27
0.7052
0.0672
8
MDT 82.000
3.11
+0
1.43
3.2
0
0.23
0.6385
0.0766
24
MDT 83.000
2.49
+0
1.81
2.4
0
0.29
0.5606
0.0845
53
MDT 84.000
2.96
+0
0.47
1.81
0
0.22
0.4736
0.089
31
MDT 85.000
1.1
-0.24
0.87
1.48
10
0.31
0.3824
0.0885
3
MDT 86.000
0.96
+0
0.28
1
0
0.25
0.2939
0.0822
3
Fri Apr 25 2025
Strike
MDT 81.000
MDT 82.000
MDT 83.000
MDT 84.000
MDT 85.000
MDT 86.000
Puts
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MDT 81.000
0.97
-0.52
0.76
1.43
6
0.37
-0.2971
0.0678
10
MDT 82.000
2.45
+0
1.03
1.79
0
0.36
-0.3645
0.0774
314
MDT 83.000
2.32
+0
1.36
2.12
0
0.34
-0.4434
0.0854
659
MDT 84.000
3
+0
1.84
2.81
0
0.36
-0.5315
0.09
14
MDT 85.000
4.08
+0
0.79
3
0
0.28
-0.624
0.0896
16
MDT 86.000
2.97
-0.88
1.49
3.55
2
0
-0.714
0.0836
18
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.