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)

2025-06-02 16:00:00 ET (Delayed)
Bid: 
82.93
Ask: 
84
Vol: 
7,903,052
Last: 
83.88
Change: 
+0.76 (+0.9159%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MDT 81.000
2.5
+0.115
2.45
3
65
0
0.8995
0.0788
213
MDT 82.000
1.98
+0.365
1.93
2.18
17
0.26
0.8122
0.1307
113
MDT 83.000
0.87
-0.11
1.21
1.48
111
0.26
0.6614
0.188
383
MDT 84.000
0.57
+0.06
0.61
0.72
70
0.22
0.4596
0.2105
482
MDT 85.000
0.27
+0.055
0.25
0.31
126
0.21
0.2593
0.177
328
MDT 86.000
0.11
+0.025
0.08
0.11
65
0.2
0.113
0.1073
251
Fri Jun 06 2025
Strike
MDT 81.000
MDT 82.000
MDT 83.000
MDT 84.000
MDT 85.000
MDT 86.000
Puts
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MDT 81.000
0.15
-0.08
0.08
0.13
13
0.26
-0.1011
0.0794
353
MDT 82.000
0.23
-0.22
0.2
0.28
91
0.24
-0.1892
0.132
819
MDT 83.000
0.47
-0.345
0.41
0.57
94
0.24
-0.342
0.1905
117
MDT 84.000
0.9
-0.365
0.81
0.97
151
0.22
-0.547
0.2138
17
MDT 85.000
2.95
+0
1.42
2.36
0
0.34
-0.7508
0.1798
57
MDT 86.000
3.98
+0
1.86
3.25
0
0.31
-0.8999
0.1101
49
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MDT 81.000
2.08
+0
3
3.3
0
0.21
0.8108
0.0801
61
MDT 82.000
1.59
+0
1.68
2.5
0
0.15
0.7247
0.1024
46
MDT 83.000
1.46
+0
1.68
1.91
0
0.21
0.6166
0.1221
179
MDT 84.000
0.86
-0.065
1.09
1.3
5
0.21
0.4898
0.1325
268
MDT 85.000
0.63
+0.085
0.65
0.74
4
0.2
0.3575
0.1276
775
MDT 86.000
0.37
+0.07
0.34
0.42
4
0.19
0.2364
0.108
609
Fri Jun 13 2025
Strike
MDT 81.000
MDT 82.000
MDT 83.000
MDT 84.000
MDT 85.000
MDT 86.000
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MDT 81.000
0.36
-0.175
0.32
0.42
131
0.23
-0.1914
0.0811
327
MDT 82.000
0.57
-0.255
0.52
0.61
36
0.22
-0.2788
0.1039
78
MDT 83.000
0.84
-0.31
0.81
0.93
32
0.22
-0.3886
0.124
40
MDT 84.000
2.25
+0
1.24
1.34
0
0.21
-0.5179
0.1349
25
MDT 85.000
2.12
-0.325
1.78
1.98
1
0.21
-0.6533
0.1306
52
MDT 86.000
3.34
+0
2.41
2.66
0
0.2
-0.7785
0.1123
30
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MDT 82.000
1.96
-0.325
2.62
2.73
2
0.21
0.7017
0.0897
143
MDT 82.500
2.27
+0.3
2.27
2.37
57
0.2
0.6573
0.0971
1743
MDT 83.000
1.67
-0.01
1.92
2.07
28
0.2
0.6089
0.1035
53
MDT 84.000
1.31
+0.145
1.36
1.45
83
0.19
0.5023
0.1114
337
MDT 85.000
0.91
+0.145
0.91
0.97
137
0.19
0.3901
0.1102
3395
MDT 86.000
0.56
+0.1
0.56
0.61
9
0.18
0.2839
0.0992
84
Fri Jun 20 2025
Strike
MDT 82.000
MDT 82.500
MDT 83.000
MDT 84.000
MDT 85.000
MDT 86.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MDT 82.000
0.96
-0.04
0.7
0.79
9
0.21
-0.3028
0.0913
600
MDT 82.500
0.93
-0.245
0.85
0.92
60
0.2
-0.3481
0.099
3918
MDT 83.000
1.06
-0.26
0.94
1.46
7
0.22
-0.3976
0.1057
61
MDT 84.000
2.08
+0
1.44
1.72
0
0.21
-0.5072
0.1144
43
MDT 85.000
2.04
-0.38
1.94
2.21
3
0.19
-0.6232
0.114
3124
MDT 86.000
3.05
-0.175
2.61
2.9
100
0.19
-0.7342
0.104
536
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MDT 81.000
2.33
+0
3.55
3.9
0
0.22
0.7559
0.069
12
MDT 82.000
1.75
+0
2.77
3.05
0
0.21
0.6848
0.0808
17
MDT 83.000
1.5
+0
2.11
2.31
0
0.2
0.6014
0.0903
26
MDT 84.000
1.55
+0.135
1.53
1.76
2
0.19
0.5088
0.0955
577
MDT 85.000
1
-0.05
1.09
1.29
1
0.19
0.4131
0.095
51
MDT 86.000
0.68
+0.02
0.72
1.06
3
0.2
0.3224
0.0881
21
Fri Jun 27 2025
Strike
MDT 81.000
MDT 82.000
MDT 83.000
MDT 84.000
MDT 85.000
MDT 86.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MDT 81.000
1.63
+0
0.76
1.11
0
0.22
-0.2974
0.075
18
MDT 82.000
1.43
+0.1
1.04
1.42
10
0.21
-0.3743
0.0848
32
MDT 83.000
1.84
-0.13
1.38
1.8
1
0.2
-0.4613
0.0916
34
MDT 84.000
1.93
-0.58
1.87
2.27
1
0.2
-0.5541
0.0934
21
MDT 85.000
3.55
+0
2.46
3.75
0
0.27
-0.6459
0.0893
16
MDT 86.000
5.82
+0
2.58
3.5
0
0.14
-0.7301
0.0801
5
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.