Stryker Corporation (SYK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYK240816C00200000 | 2024-07-17 9:48AM EDT | 200.00 | 137.64 | 130.10 | 134.00 | 0.00 | - | 1 | 0 | 99.66% |
| SYK240816C00220000 | 2024-07-12 10:12AM EDT | 220.00 | 117.77 | 110.50 | 114.30 | 0.00 | - | - | 1 | 92.04% |
| SYK240816C00270000 | 2024-07-15 11:26AM EDT | 270.00 | 64.52 | 61.10 | 64.90 | 0.00 | - | 2 | 2 | 58.52% |
| SYK240816C00300000 | 2024-07-15 10:48AM EDT | 300.00 | 35.00 | 33.10 | 35.70 | 0.00 | - | 4 | 4 | 48.93% |
| SYK240816C00310000 | 2024-07-22 10:44AM EDT | 310.00 | 35.10 | 24.90 | 28.20 | 0.00 | - | 1 | 0 | 48.67% |
| SYK240816C00320000 | 2024-07-26 11:31AM EDT | 320.00 | 17.70 | 18.50 | 19.10 | -4.50 | -20.27% | 16 | 13 | 39.79% |
| SYK240816C00330000 | 2024-07-26 2:14PM EDT | 330.00 | 14.15 | 12.10 | 12.80 | +3.25 | +29.82% | 83 | 65 | 37.74% |
| SYK240816C00340000 | 2024-07-26 3:59PM EDT | 340.00 | 7.50 | 7.60 | 8.10 | +1.20 | +19.05% | 66 | 365 | 36.73% |
| SYK240816C00350000 | 2024-07-26 2:14PM EDT | 350.00 | 4.50 | 4.00 | 5.00 | +1.50 | +50.00% | 22 | 697 | 36.82% |
| SYK240816C00360000 | 2024-07-26 3:56PM EDT | 360.00 | 2.70 | 1.90 | 2.85 | +0.90 | +50.00% | 85 | 317 | 36.55% |
| SYK240816C00370000 | 2024-07-26 3:49PM EDT | 370.00 | 1.25 | 0.85 | 2.30 | +0.63 | +101.61% | 4 | 64 | 40.97% |
| SYK240816C00380000 | 2024-07-25 3:24PM EDT | 380.00 | 0.20 | 0.20 | 0.80 | 0.00 | - | 8 | 68 | 36.45% |
| SYK240816C00390000 | 2024-07-25 9:39AM EDT | 390.00 | 0.47 | 0.05 | 0.75 | +0.07 | +17.50% | 1 | 3 | 41.19% |
| SYK240816C00400000 | 2024-07-19 1:32PM EDT | 400.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 46.14% |
| SYK240816C00410000 | 2024-07-22 9:57AM EDT | 410.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | - | 1 | 50.88% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYK240816P00270000 | 2024-07-12 2:21PM EDT | 270.00 | 0.10 | 0.10 | 0.75 | 0.00 | - | - | 1 | 51.71% |
| SYK240816P00280000 | 2024-07-25 12:08PM EDT | 280.00 | 0.70 | 0.45 | 1.15 | +0.20 | +40.00% | 2 | 5 | 48.54% |
| SYK240816P00290000 | 2024-07-26 12:34PM EDT | 290.00 | 1.13 | 0.75 | 1.60 | +0.73 | +182.50% | 2 | 35 | 44.17% |
| SYK240816P00300000 | 2024-07-26 3:46PM EDT | 300.00 | 2.40 | 2.05 | 3.10 | +0.40 | +20.00% | 39 | 7 | 44.31% |
| SYK240816P00310000 | 2024-07-26 3:59PM EDT | 310.00 | 4.10 | 3.60 | 4.20 | +0.45 | +12.33% | 2,030 | 129 | 39.33% |
| SYK240816P00320000 | 2024-07-26 12:21PM EDT | 320.00 | 6.40 | 6.00 | 6.40 | +0.03 | +0.47% | 57 | 164 | 36.22% |
| SYK240816P00330000 | 2024-07-26 3:39PM EDT | 330.00 | 10.24 | 9.70 | 11.90 | +5.14 | +100.78% | 135 | 308 | 40.19% |
| SYK240816P00340000 | 2024-07-26 12:24PM EDT | 340.00 | 15.30 | 14.80 | 15.50 | -0.20 | -1.29% | 34 | 946 | 33.71% |
| SYK240816P00350000 | 2024-07-24 1:45PM EDT | 350.00 | 13.54 | 20.40 | 23.90 | 0.00 | - | 5 | 34 | 38.92% |
© 2024 Yahoo. All rights reserved.