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)

2025-08-21 14:07:43 ET (Delayed)
Bid: 
92.06
Ask: 
92.07
Vol: 
3,365,066
Last: 
92.07
Change: 
-1.155 (+-1.239%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MDT 90.000
2.07
-1.38
2.04
2.27
5
0.28
0.8934
0.1065
786
MDT 91.000
1.41
-1.085
1.19
1.34
2
0.27
0.7805
0.2029
212
MDT 92.000
0.47
-1.19
0.38
0.74
82
0.25
0.5378
0.3113
1226
MDT 93.000
0.17
-0.71
0.14
0.32
533
0.28
0.2425
0.2501
4661
MDT 94.000
0.03
-0.375
0.03
0.16
54
0.32
0.0966
0.12
1087
MDT 95.000
0.02
-0.18
0.01
0.08
92
0.36
0.0516
0.061
3997
Fri Aug 22 2025
Strike
MDT 90.000
MDT 91.000
MDT 92.000
MDT 93.000
MDT 94.000
MDT 95.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MDT 90.000
0.09
+0.01
0.05
0.09
76
0.32
-0.1068
0.1065
4332
MDT 91.000
0.39
+0.28
0
0.33
55
0.29
-0.2198
0.2034
259
MDT 92.000
0.5
+0.265
0.33
0.66
559
0.28
-0.4654
0.3183
1260
MDT 93.000
0.86
+0.325
0.88
1.08
102
0.16
-0.7734
0.2651
1236
MDT 94.000
2
+0.965
1.72
2
3
0
-0.9226
0.1196
110
MDT 95.000
2.6
+0.79
2.77
2.98
144
0
-0.963
0.056
215
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MDT 90.000
3.91
+0.185
2.56
2.92
1
0.25
0.765
0.0978
346
MDT 91.000
1.85
-1.06
1.8
1.97
9
0.22
0.6628
0.1229
65
MDT 92.000
1.03
-1.12
1.17
1.27
32
0.2
0.534
0.1419
222
MDT 93.000
0.66
-0.84
0.64
0.8
118
0.2
0.3881
0.1437
1668
MDT 94.000
0.35
-0.64
0.35
0.41
93
0.19
0.25
0.123
249
MDT 95.000
0.17
-0.445
0.17
0.2
36
0.19
0.1462
0.0888
263
Fri Aug 29 2025
Strike
MDT 90.000
MDT 91.000
MDT 92.000
MDT 93.000
MDT 94.000
MDT 95.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MDT 90.000
0.44
+0.165
0.4
0.48
28
0.23
-0.2386
0.0994
585
MDT 91.000
0.7
+0.265
0.64
0.71
2
0.21
-0.3428
0.1251
4086
MDT 92.000
1.14
+0.45
1
1.08
20
0.2
-0.4744
0.1445
126
MDT 93.000
1.83
+0.78
1.5
1.62
32
0.2
-0.6236
0.1464
279
MDT 94.000
1.9
+0.37
1.98
2.29
3
0.16
-0.7646
0.1246
105
MDT 95.000
1.75
+0
2.94
3.1
0
0.18
-0.8701
0.0917
135
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.