Stryker Corporation (SYK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 01:01PM EST
After hours:
Callsfor2 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYK221202C00210000 | 2022-11-21 10:27AM EST | 210.00 | 17.16 | 21.80 | 23.50 | 0.00 | - | 2 | 0 | 56.40% |
| SYK221202C00215000 | 2022-11-25 11:09AM EST | 215.00 | 18.27 | 17.10 | 18.50 | +11.07 | +153.75% | 1 | 0 | 46.53% |
| SYK221202C00220000 | 2022-11-23 3:08PM EST | 220.00 | 10.20 | 12.60 | 13.70 | 0.00 | - | 10 | 0 | 39.28% |
| SYK221202C00222500 | 2022-11-18 3:01PM EST | 222.50 | 4.90 | 10.10 | 11.20 | 0.00 | - | 4 | 0 | 33.86% |
| SYK221202C00225000 | 2022-11-18 3:13PM EST | 225.00 | 3.50 | 7.90 | 9.10 | 0.00 | - | 100 | 0 | 32.63% |
| SYK221202C00230000 | 2022-11-25 11:22AM EST | 230.00 | 4.60 | 4.30 | 4.70 | +1.50 | +48.39% | 1 | 0 | 24.57% |
| SYK221202C00235000 | 2022-11-25 11:36AM EST | 235.00 | 1.80 | 1.55 | 1.85 | +0.80 | +80.00% | 2 | 0 | 21.96% |
| SYK221202C00245000 | 2022-11-21 11:23AM EST | 245.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 0 | 26.03% |
| SYK221202C00250000 | 2022-11-03 1:21PM EST | 250.00 | 0.34 | 0.00 | 0.25 | 0.00 | - | 1 | 11 | 32.28% |
| SYK221202C00255000 | 2022-11-14 3:16PM EST | 255.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 20 | 0 | 46.46% |
| SYK221202C00280000 | 2022-10-31 8:30AM EST | 280.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 5 | 0 | 55.08% |
| SYK221202C00285000 | 2022-11-09 12:17PM EST | 285.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 1 | 0 | 85.74% |
| SYK221202C00300000 | 2022-11-23 12:37PM EST | 300.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 52 | 0 | 79.10% |
Putsfor2 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYK221202P00175000 | 2022-11-02 2:57PM EST | 175.00 | 0.74 | 0.00 | 0.45 | 0.00 | - | - | 0 | 101.66% |
| SYK221202P00180000 | 2022-11-21 2:29PM EST | 180.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 8 | 0 | 92.97% |
| SYK221202P00190000 | 2022-10-25 10:10AM EST | 190.00 | 1.68 | 0.00 | 0.35 | 0.00 | - | - | 11 | 72.85% |
| SYK221202P00195000 | 2022-11-15 3:46PM EST | 195.00 | 0.40 | 0.00 | 0.45 | 0.00 | - | 3 | 0 | 67.58% |
| SYK221202P00200000 | 2022-11-25 12:53PM EST | 200.00 | 0.09 | 0.00 | 0.20 | -0.34 | -79.07% | 1 | 0 | 52.15% |
| SYK221202P00205000 | 2022-11-11 2:24PM EST | 205.00 | 1.45 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 50.10% |
| SYK221202P00210000 | 2022-11-18 1:15PM EST | 210.00 | 1.01 | 0.00 | 0.40 | 0.00 | - | 1 | 0 | 48.34% |
| SYK221202P00215000 | 2022-11-22 10:50AM EST | 215.00 | 0.75 | 0.00 | 0.20 | 0.00 | - | 4 | 0 | 33.99% |
| SYK221202P00220000 | 2022-11-23 11:54AM EST | 220.00 | 0.79 | 0.15 | 0.25 | 0.00 | - | 23 | 0 | 27.15% |
| SYK221202P00225000 | 2022-11-23 12:46PM EST | 225.00 | 1.87 | 0.50 | 0.70 | 0.00 | - | 1 | 0 | 25.12% |
| SYK221202P00230000 | 2022-11-25 12:55PM EST | 230.00 | 1.60 | 1.40 | 1.60 | -2.20 | -57.89% | 28 | 0 | 21.56% |
| SYK221202P00260000 | 2022-11-02 2:26PM EST | 260.00 | 45.88 | 25.90 | 28.80 | 0.00 | - | - | 0 | 70.53% |
© 2022 Yahoo. All rights reserved.
