Breaking News

Medtronic PLC (MDT)

Symbol	Exchange	Currency
MDT	NYSE	USD	Real-time
0Y6X	London	USD	Real-time
2M6	Xetra	EUR	Delayed
MDT	Switzerland	CHF	Delayed
MDTCHF	Switzerland	CHF	Delayed
1MDT	Milan	EUR	Real-time
MDT	Vienna	EUR	Real-time
MDTm	Buenos Aires	ARS	Delayed
MDTC34	B3	BRL	Delayed
MDTN	Mexico	MXN	Delayed
2M6	Frankfurt	EUR	Delayed
2M6	TradeGate	EUR	Delayed
2M6	Dusseldorf	EUR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

101.80 -3.04 -2.90%

- Closed. Currency in USD

After Hours

101.70

-0.10

-0.10%

- Real-time Data

Type: Equity

Market: United States

Volume: 7,451,289
Bid/Ask: 0.00 / 0.00
Day's Range: 100.80 - 103.07

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

Medtronic Option Chain

Get free option data for MDT. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Medtronic options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Nov 07, 2026 20:30 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	45.5	48.9	0	55.00	0	0%	0	2.13	0
MDT Call 55.00 Exp: Nov 13, 2026 Last: 0 Chg.: 0% SymbolMDT\|20261113\|55.00C Delta0.9734 Imp Vol2.7268 Bid45.5 Gamma0.0017 Theoretical47.2 Ask48.9 Theta-0.1801 Intrinsic Value46.8 Volume0 Vega0.008 Time Value-46.8 Open Interest0 Rho0.0062 Delta / Theta-5.4048 MDT Put 55.00 Exp: Nov 13, 2026 Last: 0 Chg.: 0% SymbolMDT\|20261113\|55.00P Delta-0.0493 Imp Vol3.3422 Bid0 Gamma0.0023 Theoretical1.06 Ask2.13 Theta-0.3705 Intrinsic Value-46.8 Volume0 Vega0.0133 Time Value46.8 Open Interest0 Rho-0.0009 Delta / Theta0.1331
0	0%	40.5	43.9	0	60.00	0	0%	0	2.12	0
MDT Call 60.00 Exp: Nov 13, 2026 Last: 0 Chg.: 0% SymbolMDT\|20261113\|60.00C Delta0.9698 Imp Vol2.3864 Bid40.5 Gamma0.0022 Theoretical42.2 Ask43.9 Theta-0.1754 Intrinsic Value41.8 Volume0 Vega0.0089 Time Value-41.8 Open Interest0 Rho0.0069 Delta / Theta-5.5288 MDT Put 60.00 Exp: Nov 13, 2026 Last: 0 Chg.: 0% SymbolMDT\|20261113\|60.00P Delta-0.0557 Imp Vol2.9403 Bid0 Gamma0.0029 Theoretical1.06 Ask2.12 Theta-0.3593 Intrinsic Value-41.8 Volume0 Vega0.0147 Time Value41.8 Open Interest0 Rho-0.001 Delta / Theta0.1551
0	0%	35.5	38.9	0	65.00	0	0%	0	2.12	0
MDT Call 65.00 Exp: Nov 13, 2026 Last: 0 Chg.: 0% SymbolMDT\|20261113\|65.00C Delta0.9656 Imp Vol2.0714 Bid35.5 Gamma0.0028 Theoretical37.2 Ask38.9 Theta-0.1701 Intrinsic Value36.8 Volume0 Vega0.0099 Time Value-36.8 Open Interest0 Rho0.0076 Delta / Theta-5.6766 MDT Put 65.00 Exp: Nov 13, 2026 Last: 0 Chg.: 0% SymbolMDT\|20261113\|65.00P Delta-0.0635 Imp Vol2.5714 Bid0 Gamma0.0037 Theoretical1.06 Ask2.12 Theta-0.3478 Intrinsic Value-36.8 Volume0 Vega0.0162 Time Value36.8 Open Interest0 Rho-0.0011 Delta / Theta0.1825
					101.8	Price @ Nov 07, 2026 20:30 GMT
1.62	-60.49%	0.55	3.3	108	102.00	1.5	20%	1.42	1.88	5
MDT Call 102.00 Exp: Nov 13, 2026 Last: 1.62 Chg.: -60.49% SymbolMDT\|20261113\|102.00C Delta0.4953 Imp Vol0.3868 Bid0.55 Gamma0.079 Theoretical1.93 Ask3.3 Theta-0.169 Intrinsic Value-0.2 Volume108 Vega0.052 Time Value1.82 Open Interest152 Rho0.008 Delta / Theta-2.9302 MDT Put 102.00 Exp: Nov 13, 2026 Last: 1.5 Chg.: 20% SymbolMDT\|20261113\|102.00P Delta-0.5111 Imp Vol0.2988 Bid1.42 Gamma0.1023 Theoretical1.65 Ask1.88 Theta-0.128 Intrinsic Value0.2 Volume5 Vega0.052 Time Value1.3 Open Interest71 Rho-0.0077 Delta / Theta3.9925
1.43	-46.04%	0.01	2.93	19	103.00	1.91	21.66%	1.97	2.55	14
MDT Call 103.00 Exp: Nov 13, 2026 Last: 1.43 Chg.: -46.04% SymbolMDT\|20261113\|103.00C Delta0.4165 Imp Vol0.3831 Bid0.01 Gamma0.078 Theoretical1.47 Ask2.93 Theta-0.1637 Intrinsic Value-1.2 Volume19 Vega0.0509 Time Value2.63 Open Interest19 Rho0.0067 Delta / Theta-2.5451 MDT Put 103.00 Exp: Nov 13, 2026 Last: 1.91 Chg.: 21.66% SymbolMDT\|20261113\|103.00P Delta-0.6086 Imp Vol0.3055 Bid1.97 Gamma0.0964 Theoretical2.26 Ask2.55 Theta-0.1257 Intrinsic Value1.2 Volume14 Vega0.0501 Time Value0.71 Open Interest63 Rho-0.009 Delta / Theta4.8407
0.89	-62.29%	0.01	0.94	28	104.00	2.41	19.9%	2.38	3.25	175
MDT Call 104.00 Exp: Nov 13, 2026 Last: 0.89 Chg.: -62.29% SymbolMDT\|20261113\|104.00C Delta0.2533 Imp Vol0.2435 Bid0.01 Gamma0.1007 Theoretical0.47 Ask0.94 Theta-0.0854 Intrinsic Value-2.2 Volume28 Vega0.0418 Time Value3.09 Open Interest24 Rho0.0042 Delta / Theta-2.9649 MDT Put 104.00 Exp: Nov 13, 2026 Last: 2.41 Chg.: 19.9% SymbolMDT\|20261113\|104.00P Delta-0.717 Imp Vol0.28 Bid2.38 Gamma0.0927 Theoretical2.81 Ask3.25 Theta-0.1009 Intrinsic Value2.2 Volume175 Vega0.0441 Time Value0.21 Open Interest163 Rho-0.0102 Delta / Theta7.1058

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

MDT Comments

Write your thoughts about Medtronic PLC

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post 1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	5,761.95	-16.19	-0.28%
Nikkei 225	57,434.77	-3643.13	-5.96%
Shanghai	3,649.18	-40.73	-1.10%
US 500	7,383.3	+29.5	+0.40%
US Tech 100	27,007.4	+377.6	+1.42%
DAX	25,820.36	-504.65	-1.92%
Dollar Index	102.180	+0.750	+0.74%

Crude Oil WTI	90.34	-0.18	-0.20%
Brent Oil	97.75	-0.54	-0.55%
Natural Gas	3.003	+0.056	+1.90%
Gold	4,079.50	-34.00	-0.83%
Silver	51.970	-0.410	-0.78%
US Soybeans	1,194.50	+6.25	+0.53%
Copper	6.2600	-0.0100	-0.16%

Philippines 2Y	7.165	-0.040	-0.56%
Philippines 10Y	8.073	-0.068	-0.84%
Philippines 20Y	8.301	-0.043	-0.52%
U.S. 2Y	4.522	+0.045	+1.01%
U.S. 10Y	4.859	+0.022	+0.45%
U.S. 30Y	5.260	+0.009	+0.17%
Germany 10Y	3.2537	+0.0071	+0.22%

Alphabet C	283.93	+2.19	+0.78%
Villar Land Holdings	448.00	0.00	0.00%
A B I ADR	83.96	-1.24	-1.46%
Booking	160.67	-8.06	-4.78%
Apple	342.37	-1.80	-0.52%
Alibaba ADR	109.45	+1.38	+1.28%
Tesla	358.22	+14.53	+4.23%

Recent Quotes

	Name	Price	Chg.	Chg. %
	MDT	101.80	-3.04	-2.90%
	092200	3,970	-90	-2.22%

Market Movers

Name	Last	Chg. %	Vol.
SP New Energy	1.35	-0.74%	311.61M
BDO Unibank	125.00	+1.71%	6.14M
Bank of the Philippine Islands	98.90	+1.33%	3.35M
Metropolitan Bank	61.20	+0.33%	2.91M
International Container	817.000	-1.57%	1.43M
Ayala	555.00	+2.49%	796.77K
Globe Telecom	1,478.00	-1.40%	97.71K

Name	Last	Chg. %	Vol.
Philippine Estates	0.455	+9.64%	140.00K
Solid Group	1.140	+6.54%	71.00K
Prime Media Holdings	0.850	+6.25%	890.00K
Roxas	2.470	+6.01%	7.00K
Premiere Horizon	0.214	+5.94%	9.46M
Manila Bulletin	0.168	+5.66%	160.00K
Concreat Holdings Philippines	1.15	+5.50%	1.77M

Name	Last	Chg. %	Vol.
Jolliville	2.800	-9.97%	70.00K
Paxys	2.810	-6.95%	3.00K
Asiabest Group	21.450	-6.74%	492.30K
Lopez	4.400	-6.38%	2.00K
Cirtek Holdings Subseries C Pref	8.44	-6.22%	0.60K
Manila Broadcasting Co	4.700	-6.19%	58.70K
CTS Global Equity	0.32	-5.88%	590.00K