Bulletin
Investor Alert

Medtronic PLC

NYS: MDT

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Sep 25, 2020, 7:51 p.m.

MDT
/zigman2/quotes/206816578/composite

$

103.16

Change

0.00 0.00%

Volume

Volume 147,002

Quotes are delayed by 20 min

/zigman2/quotes/206816578/composite

Previous close

$ 101.27

$ 103.16

Change

+1.89 +1.87%

Day low

Day high

$100.30

$103.65

Open

52 week low

52 week high

$72.13

$122.15

Open

OPTION CHAIN FOR MEDTRONIC PLC

In-the-money

October, 2020 Options

Hide
CALLS PUTS
Expires October 2, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 37.10 40.25 65.00 quote 0.00 0.00 0.00 0.00 1.38
quote 0.00 0.00 0.00 31.25 35.10 70.00 quote 0.00 0.00 0.00 0.00 0.79
quote 0.00 0.00 0.00 26.80 29.25 75.00 quote 0.00 0.00 0.00 0.00 0.79
quote 24.91 0.00 0.00 21.25 25.90 1.00 80.00 quote 0.05 0.00 0.00 0.00 0.79 3.00
quote 0.00 0.00 0.00 16.25 20.25 85.00 quote 0.01 0.00 0.00 0.00 0.45 27.00
quote 16.43 0.00 0.00 12.60 16.30 90.00 quote 0.09 0.00 10.00 0.00 0.13 21.00
quote 9.87 0.00 0.00 8.90 11.15 3.00 94.00 quote 0.13 0.00 1.00 0.00 0.31 14.00
quote 6.60 0.00 0.00 7.70 9.45 1.00 95.00 quote 0.17 0.00 26.00 0.00 0.31 172.00
quote 11.45 0.00 0.00 6.60 8.85 96.00 quote 0.45 0.00 0.00 0.11 0.15 133.00
quote 5.00 0.00 0.00 6.30 7.90 1.00 96.50 quote 0.26 0.00 4.00 0.13 0.18 110.00
quote 4.70 0.00 0.00 5.70 7.50 4.00 97.00 quote 0.23 0.00 21.00 0.11 0.23 46.00
quote 0.00 0.00 0.00 5.40 7.80 97.50 quote 0.28 0.00 19.00 0.08 0.39 61.00
quote 10.25 0.00 0.00 4.70 5.90 2.00 98.00 quote 0.65 0.00 1.00 0.24 0.35 51.00
quote 5.85 0.00 0.00 4.95 5.50 10.00 98.50 quote 0.59 0.00 1.00 0.25 0.53 38.00
quote 3.00 0.00 0.00 4.25 6.30 10.00 99.00 quote 0.39 0.00 11.00 0.36 0.42 826.00
quote 7.20 0.00 0.00 3.95 5.10 14.00 99.50 quote 1.39 0.00 0.00 0.43 0.60 37.00
quote 2.42 0.00 1.00 2.97 4.85 47.00 100.00 quote 0.63 0.00 8.00 0.52 0.65 123.00
quote 3.01 0.00 28.00 2.56 3.80 47.00 101.00 quote 0.75 0.00 508.00 0.77 0.85 57.00
quote 2.35 0.00 19.00 2.25 2.41 1,130 102.00 quote 1.03 0.00 62.00 1.09 1.22 129.00
quote 1.77 0.00 46.00 1.69 1.82 37.00 103.00 quote 1.53 0.00 28.00 1.50 1.63 1,126
103.16 Current price as of 9/25/2020 04:00:01 PM
quote 1.20 0.00 47.00 1.20 1.33 63.00 104.00 quote 2.13 0.00 54.00 2.01 2.14 49.00
quote 0.84 0.00 71.00 0.84 0.93 48.00 105.00 quote 2.63 0.00 3.00 2.62 2.78 69.00
quote 0.63 0.00 50.00 0.50 0.62 49.00 106.00 quote 5.58 0.00 0.00 2.91 3.75 46.00
quote 0.43 0.00 120.00 0.17 0.37 518.00 107.00 quote 3.88 0.00 1.00 4.00 4.60 202.00
quote 0.23 0.00 79.00 0.20 0.25 148.00 108.00 quote 4.70 0.00 10.00 4.55 5.75 49.00
quote 0.14 0.00 15.00 0.00 0.16 157.00 109.00 quote 4.95 0.00 0.00 5.50 6.80 6.00
quote 0.09 0.00 43.00 0.07 0.10 532.00 110.00 quote 7.44 0.00 0.00 6.15 7.80 2.00
quote 0.11 0.00 0.00 0.05 0.14 147.00 111.00 quote 10.10 0.00 0.00 7.30 9.20 5.00
quote 0.08 0.00 1.00 0.01 0.10 186.00 112.00 quote 5.75 0.00 0.00 8.05 10.80 10.00
quote 0.13 0.00 2.00 0.01 0.19 59.00 113.00 quote 10.20 0.00 0.00 9.75 11.70 4.00
quote 0.05 0.00 0.00 0.00 0.05 12.00 114.00 quote 0.00 0.00 0.00 10.00 12.80
quote 0.28 0.00 0.00 0.00 0.66 15.00 115.00 quote 11.60 0.00 0.00 11.40 13.80 20.00
quote 0.11 0.00 0.00 0.00 0.43 11.00 120.00 quote 17.55 0.00 0.00 15.30 19.40
CALLS PUTS
Expires October 9, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
103.16 Current price as of 9/25/2020 04:00:01 PM
quote 0.01 0.00 0.00 0.00 0.12 22.00 120.00
CALLS PUTS
Expires October 16, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 48.22 0.00 0.00 48.10 48.40 55.00 quote 0.00 0.00 0.00 0.00 0.11
quote 0.00 0.00 0.00 43.05 43.45 60.00 quote 0.00 0.00 0.00 0.00 0.11
quote 0.00 0.00 0.00 38.00 38.50 65.00 quote 0.00 0.00 0.00 0.00 0.11
quote 0.00 0.00 0.00 33.00 33.55 70.00 quote 0.06 0.00 0.00 0.00 0.11 3.00
quote 0.00 0.00 0.00 28.00 28.55 75.00 quote 0.16 0.00 0.00 0.00 0.12 5.00
quote 21.05 0.00 0.00 23.10 23.55 4.00 80.00 quote 0.01 0.00 0.00 0.00 0.15 7.00
quote 18.42 0.00 0.00 18.10 18.50 10.00 85.00 quote 0.07 0.00 0.00 0.00 0.18 208.00
quote 12.15 0.00 0.00 13.25 13.65 15.00 90.00 quote 0.17 0.00 332.00 0.17 0.20 286.00
quote 9.10 0.00 0.00 10.75 11.35 4.00 92.50 quote 0.51 0.00 8.00 0.29 0.33 437.00
quote 7.73 0.00 0.00 8.35 8.85 38.00 95.00 quote 0.59 0.00 173.00 0.53 0.57 1,852
quote 0.00 0.00 0.00 7.55 8.10 96.00 quote 0.80 0.00 19.00 0.64 0.79 100.00
quote 6.60 0.00 0.00 6.95 7.20 1.00 97.00 quote 0.91 0.00 18.00 0.81 0.91 257.00
quote 5.40 0.00 0.00 6.60 6.85 36.00 97.50 quote 1.03 0.00 241.00 0.95 1.01 2,119
quote 6.50 0.00 2.00 6.00 6.85 1.00 98.00 quote 1.22 0.00 15.00 0.92 1.21 231.00
quote 4.40 0.00 0.00 5.45 6.05 3.00 99.00 quote 1.89 0.00 14.00 1.30 1.38 64.00
quote 3.78 0.00 0.00 4.75 5.00 163.00 100.00 quote 1.70 0.00 23.00 1.59 1.73 2,200
quote 3.75 0.00 68.00 4.10 4.30 98.00 101.00 quote 1.94 0.00 21.00 1.93 2.08 101.00
quote 3.75 0.00 31.00 3.50 3.65 106.00 102.00 quote 2.38 0.00 5.00 2.31 2.45 155.00
quote 3.10 0.00 2,920 2.94 3.10 156.00 103.00 quote 2.84 0.00 9.00 2.53 2.89 62.00
103.16 Current price as of 9/25/2020 04:00:01 PM
quote 2.51 0.00 56.00 2.45 2.58 174.00 104.00 quote 3.70 0.00 1.00 3.25 3.40 156.00
quote 2.12 0.00 1,055 2.00 2.12 3,816 105.00 quote 3.88 0.00 1.00 3.80 3.90 752.00
quote 1.34 0.00 8.00 1.64 1.75 52.00 106.00 quote 6.42 0.00 0.00 4.40 4.60 1.00
quote 1.31 0.00 41.00 1.06 1.43 49.00 107.00 quote 0.00 0.00 0.00 5.00 5.60
quote 1.08 0.00 3.00 1.01 1.13 30.00 108.00 quote 5.72 0.00 0.00 5.70 6.00 2.00
quote 0.61 0.00 0.00 0.78 0.98 140.00 109.00 quote 6.10 0.00 0.00 6.40 6.70 1.00
quote 0.63 0.00 34.00 0.44 0.67 6,320 110.00 quote 8.50 0.00 150.00 6.95 7.50 122.00
quote 0.45 0.00 2.00 0.47 0.66 184.00 111.00 quote 0.00 0.00 0.00 8.20 8.65
quote 0.37 0.00 26.00 0.35 0.42 125.00 112.00 quote 9.60 0.00 0.00 8.95 9.30 1.00
quote 0.23 0.00 3.00 0.26 0.33 12.00 113.00 quote 9.15 0.00 0.00 9.70 10.45 9.00
quote 0.22 0.00 6.00 0.10 0.35 1.00 114.00 quote 11.60 0.00 0.00 10.80 11.35 23.00
quote 0.17 0.00 8.00 0.14 0.19 2,131 115.00 quote 11.30 0.00 0.00 11.75 12.10 18.00
quote 0.15 0.00 2.00 0.08 0.22 6.00 116.00 quote 0.00 0.00 0.00 12.60 13.05
quote 0.15 0.00 5.00 0.04 0.13 117.00 quote 0.00 0.00 0.00 13.55 14.05
quote 0.09 0.00 0.00 0.00 0.18 10.00 118.00 quote 0.00 0.00 0.00 14.65 15.10
quote 0.00 0.00 0.00 0.00 0.16 119.00 quote 0.00 0.00 0.00 15.60 16.05
quote 0.06 0.00 1.00 0.00 0.14 1,193 120.00 quote 16.75 0.00 1.00 16.70 17.05 101.00
quote 0.01 0.00 0.00 0.00 0.11 82.00 125.00 quote 20.60 0.00 0.00 21.60 22.10 20.00
quote 0.00 0.00 0.00 0.00 0.11 130.00 quote 0.00 0.00 0.00 26.60 26.95
quote 0.00 0.00 0.00 0.00 0.11 135.00 quote 0.00 0.00 0.00 31.60 31.95
quote 0.00 0.00 0.00 0.00 0.11 140.00 quote 0.00 0.00 0.00 36.60 36.95
quote 0.00 0.00 0.00 0.00 0.11 145.00 quote 0.00 0.00 0.00 41.60 41.95
quote 0.00 0.00 0.00 0.00 0.11 150.00 quote 0.00 0.00 0.00 46.60 46.95
CALLS PUTS
Expires October 23, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 70.00 quote
quote 29.00 0.00 0.00 27.95 28.60 1.00 75.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 23.00 23.55 80.00 quote 0.00 0.00 0.00 0.00 0.23
quote 0.00 0.00 0.00 18.05 18.65 85.00 quote 0.17 0.00 0.00 0.02 0.37 1.00
quote 0.00 0.00 0.00 13.20 13.90 90.00 quote 0.54 0.00 0.00 0.19 0.58 69.00
quote 0.00 0.00 0.00 9.00 9.65 95.00 quote 1.18 0.00 24.00 0.58 1.18 10.00
quote 96.00 quote
103.16 Current price as of 9/25/2020 04:00:01 PM
quote 0.13 0.00 0.00 0.00 0.13 1.00 125.00 quote 0.00 0.00 0.00 21.55 22.05
quote 0.07 0.00 1.00 0.00 0.12 130.00 quote 0.00 0.00 0.00 26.60 27.05
CALLS PUTS
Expires October 30, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 37.95 38.60 65.00 quote 0.00 0.00 0.00 0.00 0.12
quote 0.00 0.00 0.00 32.95 33.65 70.00 quote 0.00 0.00 0.00 0.00 0.14
quote 0.00 0.00 0.00 28.05 28.60 75.00 quote 0.00 0.00 0.00 0.00 0.21
quote 0.00 0.00 0.00 23.05 23.65 80.00 quote 0.00 0.00 0.00 0.00 0.32
quote 0.00 0.00 0.00 18.10 18.85 85.00 quote 0.00 0.00 0.00 0.11 0.46
quote 0.00 0.00 0.00 13.65 14.25 90.00 quote 0.86 0.00 0.00 0.48 0.85 2.00
quote 8.18 0.00 0.00 8.90 9.65 10.00 95.00 quote 1.63 0.00 6.00 0.97 1.36 62.00
quote 96.00 quote
quote 0.00 0.00 0.00 7.40 8.05 97.00 quote 2.20 0.00 0.00 1.24 1.76 93.00
quote 7.03 0.00 0.00 7.00 7.70 2.00 98.00 quote 2.34 0.00 6.00 1.68 2.00 31.00
quote 0.00 0.00 0.00 6.55 6.95 98.50 quote 1.84 0.00 0.00 1.62 2.36 7.00
quote 0.00 0.00 0.00 6.30 6.55 99.00 quote 3.10 0.00 8.00 1.99 2.31 28.00
quote 0.00 0.00 0.00 5.90 6.20 99.50 quote 3.30 0.00 0.00 2.19 2.48 27.00
quote 8.90 0.00 0.00 5.60 5.95 3.00 100.00 quote 2.57 0.00 1.00 2.29 2.64 52.00
quote 3.90 0.00 0.00 4.60 5.30 33.00 101.00 quote 2.89 0.00 23.00 2.67 3.05 57.00
quote 4.45 0.00 8.00 4.40 4.65 10.00 102.00 quote 4.50 0.00 0.00 3.10 3.40 65.00
quote 3.95 0.00 21.00 3.85 4.10 48.00 103.00 quote 4.50 0.00 6.00 3.50 3.90 34.00
103.16 Current price as of 9/25/2020 04:00:01 PM
quote 3.30 0.00 308.00 3.25 3.60 13.00 104.00 quote 4.18 0.00 13.00 3.95 4.40 69.00
quote 2.98 0.00 13.00 2.62 3.10 26.00 105.00 quote 4.60 0.00 0.00 4.55 4.85 96.00
quote 1.68 0.00 0.00 2.39 2.67 47.00 106.00 quote 5.25 0.00 1.00 5.10 5.50 34.00
quote 1.64 0.00 0.00 1.86 2.31 49.00 107.00 quote 6.40 0.00 0.00 5.40 6.05 8.00
quote 1.70 0.00 10.00 1.63 1.92 102.00 108.00 quote 4.30 0.00 0.00 6.15 6.80 19.00
quote 1.15 0.00 0.00 1.34 1.66 23.00 109.00 quote 4.80 0.00 0.00 6.75 7.40 35.00
quote 1.35 0.00 20.00 0.89 1.48 52.00 110.00 quote 5.88 0.00 0.00 7.50 8.60 1.00
quote 1.06 0.00 3.00 0.71 1.22 13.00 111.00 quote 0.00 0.00 0.00 8.60 9.15
quote 1.87 0.00 0.00 0.63 1.14 10.00 112.00 quote 0.00 0.00 0.00 9.40 9.85
quote 0.53 0.00 0.00 0.51 0.97 9.00 113.00 quote 0.00 0.00 0.00 10.20 10.65
quote 0.41 0.00 0.00 0.52 0.70 2.00 114.00 quote 10.50 0.00 0.00 10.90 11.60 1.00
quote 0.41 0.00 0.00 0.42 0.61 18.00 115.00 quote 0.00 0.00 0.00 11.90 12.50
quote 0.28 0.00 0.00 0.33 0.53 30.00 116.00 quote 0.00 0.00 0.00 12.70 13.45
quote 0.30 0.00 0.00 0.26 0.50 11.00 117.00 quote 0.00 0.00 0.00 13.65 14.40
quote 0.25 0.00 24.00 0.11 0.39 46.00 118.00 quote 0.00 0.00 0.00 14.65 15.30
quote 0.50 0.00 0.00 0.09 0.38 40.00 119.00 quote 0.00 0.00 0.00 15.60 16.35
quote 0.47 0.00 0.00 0.08 0.25 2.00 120.00 quote 0.00 0.00 0.00 16.60 17.20
quote 0.00 0.00 0.00 0.00 0.17 125.00 quote 0.00 0.00 0.00 21.60 22.10

November, 2020 Options

Show

January, 2021 Options

Show

February, 2021 Options

Show

March, 2021 Options

Show

May, 2021 Options

Show

January, 2022 Options

Show

January, 2023 Options

Show
Trending Tickers
  • /quotes/zigman/17636479/composite VUZI+15.60%
  • /quotes/zigman/237947/composite JCP-5.83%
  • /quotes/zigman/59392505/composite NUGT-2.93%
  • /quotes/zigman/59386294/composite JNUG-5.94%
  • /quotes/zigman/65801738/composite TLT+1.11%
X
Powered by StockTwits
Link to MarketWatch's Slice.