New Zealand markets open in 9 hours 59 minutes

Stryker Corporation (SYK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
289.10-0.28 (-0.10%)
At close: 04:00PM EST
289.69 +0.59 (+0.20%)
Pre-market: 05:35AM EST
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SYK231215C002000002023-11-09 11:29AM EST200.0073.3086.9091.600.00--1137.89%
SYK231215C002100002023-09-12 9:36AM EST210.0089.0449.9051.300.00-110.00%
SYK231215C002200002023-11-21 9:32AM EST220.0070.980.000.000.00-1000.00%
SYK231215C002300002023-11-14 3:07PM EST230.0056.540.000.000.00-100.00%
SYK231215C002400002023-11-14 9:48AM EST240.0047.730.000.000.00-100.00%
SYK231215C002500002023-11-30 2:36PM EST250.0045.370.000.000.00-100.00%
SYK231215C002600002023-11-20 2:29PM EST260.0031.000.000.000.00-400.00%
SYK231215C002700002023-12-08 11:47AM EST270.0017.800.000.000.00-5000.00%
SYK231215C002800002023-12-08 10:40AM EST280.008.040.000.000.00-2000.00%
SYK231215C002900002023-12-08 3:54PM EST290.002.750.000.000.00-5600.78%
SYK231215C003000002023-12-08 3:59PM EST300.000.220.000.000.00-1106.25%
SYK231215C003100002023-12-05 1:25PM EST310.000.150.000.000.00-5012.50%
SYK231215C003200002023-12-08 9:46AM EST320.000.050.000.000.00-3025.00%
SYK231215C003300002023-12-08 12:28PM EST330.000.060.000.000.00-2025.00%
SYK231215C003400002023-10-31 8:58AM EST340.000.050.000.000.00-127625.00%
SYK231215C003500002023-11-06 3:54PM EST350.000.050.002.150.00-1102106.49%
SYK231215C003600002023-12-04 2:46PM EST360.000.060.000.000.00-1050.00%
SYK231215C003700002023-06-28 10:17AM EST370.000.700.002.300.00-1319131.30%
SYK231215C004000002023-05-16 11:45AM EST400.000.400.002.350.00-13162.94%
SYK231215C004100002023-05-10 10:19AM EST410.000.200.000.400.00-16130.57%
SYK231215C004500002023-05-11 12:26PM EST450.000.100.002.150.00--1204.20%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SYK231215P001650002023-08-04 11:07AM EST165.000.490.002.200.00-11272.85%
SYK231215P001850002023-04-26 1:47PM EST185.000.651.602.300.00--2252.78%
SYK231215P001900002023-05-31 11:13AM EST190.002.070.000.600.00--2170.70%
SYK231215P001950002023-11-02 2:39PM EST195.000.210.002.100.00-12199.80%
SYK231215P002000002023-09-19 9:12AM EST200.000.330.201.550.00-28182.32%
SYK231215P002100002023-11-14 2:57PM EST210.000.130.000.000.00-2050.00%
SYK231215P002200002023-11-21 2:13PM EST220.000.050.000.000.00-1050.00%
SYK231215P002300002023-11-24 10:39AM EST230.000.050.000.000.00-1050.00%
SYK231215P002400002023-12-06 11:48AM EST240.000.050.000.000.00-2025.00%
SYK231215P002500002023-11-30 11:19AM EST250.000.030.000.000.00-1025.00%
SYK231215P002600002023-11-30 1:35PM EST260.000.100.000.000.00-13025.00%
SYK231215P002700002023-12-08 2:44PM EST270.000.200.000.000.00-2012.50%
SYK231215P002800002023-12-08 3:48PM EST280.000.600.000.000.00-1206.25%
SYK231215P002900002023-12-07 1:51PM EST290.004.570.000.000.00-600.00%
SYK231215P003000002023-12-04 3:22PM EST300.009.800.000.000.00-200.00%
SYK231215P003100002023-11-21 1:03PM EST310.0017.300.000.000.00-100.00%
SYK231215P003200002023-10-13 8:30AM EST320.0067.1044.0048.300.00-10197.74%
SYK231215P003300002023-07-14 1:20PM EST330.0029.1046.6049.600.00--0151.37%
SYK231215P003400002023-11-08 3:38PM EST340.0064.8048.5053.200.00-10114.43%
SYK231215P003500002023-11-08 3:38PM EST350.0074.8458.5063.300.00--0129.83%
SYK231215P003700002023-10-11 8:35AM EST370.00105.400.000.000.00-100.00%
SYK231215P003900002023-11-03 8:32AM EST390.00120.5090.0094.500.00-1400.00%
SYK231215P004100002023-11-03 8:32AM EST410.00140.50109.90114.500.00-100.00%
SYK231215P004300002023-05-02 8:41AM EST430.00137.000.000.000.00-100.00%
SYK231215P004400002023-11-02 9:04AM EST440.00162.30140.10144.500.00--00.00%