New Zealand markets closed

Stryker Corporation (SYK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
218.94-1.90 (-0.86%)
As of 10:29AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SYK220819C001650002022-07-27 2:40PM EDT165.0044.5053.0056.200.00-11326.37%
SYK220819C001700002022-07-19 3:00PM EDT170.0028.1249.9051.600.00-12377.93%
SYK220819C001750002022-07-19 3:00PM EDT175.0023.6244.6047.400.00--1357.42%
SYK220819C001850002022-07-18 1:24PM EDT185.0012.1034.6037.100.00--15283.59%
SYK220819C001900002022-07-19 10:24AM EDT190.009.9029.1030.900.00--46210.94%
SYK220819C001950002022-07-27 3:17PM EDT195.0017.4723.2025.200.00-6266130.47%
SYK220819C002000002022-08-18 11:22AM EDT200.0020.2718.9020.000.00-51,706124.32%
SYK220819C002100002022-08-19 9:46AM EDT210.009.758.7010.20-1.53-13.56%180870.41%
SYK220819C002125002022-08-17 10:46AM EDT212.508.495.507.900.00-1085.55%
SYK220819C002150002022-08-05 1:34PM EDT215.004.004.105.400.00-116966.89%
SYK220819C002175002022-08-17 3:20PM EDT217.504.872.103.000.00-24948.39%
SYK220819C002200002022-08-18 2:08PM EDT220.001.520.501.400.00-519241.07%
SYK220819C002225002022-08-18 9:37AM EDT222.501.640.001.550.00-12565.09%
SYK220819C002250002022-08-17 10:46AM EDT225.000.520.001.700.00-92163.38%
SYK220819C002275002022-08-17 1:10PM EDT227.500.400.000.950.00-114764.26%
SYK220819C002300002022-08-18 1:26PM EDT230.000.110.000.300.00-122458.01%
SYK220819C002325002022-08-15 10:20AM EDT232.500.290.000.850.00--185.74%
SYK220819C002350002022-08-16 9:33AM EDT235.000.200.000.850.00-1196.88%
SYK220819C002400002022-07-27 9:31AM EDT240.001.340.000.850.00--3117.87%
SYK220819C002600002022-07-19 11:32AM EDT260.000.190.000.900.00-56193.95%
SYK220819C002700002022-06-17 9:30AM EDT270.000.150.002.000.00-11267.38%
SYK220819C002900002022-08-03 1:12PM EDT290.000.050.000.050.00-2321196.88%
SYK220819C003000002022-08-15 9:30AM EDT300.000.010.000.800.00-3054308.59%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SYK220819P001050002022-07-22 9:59AM EDT105.000.150.000.450.00-12630.47%
SYK220819P001100002022-07-18 10:16AM EDT110.000.050.000.900.00-11657.81%
SYK220819P001250002022-08-17 3:45PM EDT125.000.450.000.800.00-11537.50%
SYK220819P001400002022-08-03 10:18AM EDT140.000.050.000.500.00-11409.38%
SYK220819P001450002022-08-17 1:42PM EDT145.000.010.000.050.00-160400287.50%
SYK220819P001500002022-08-18 12:45PM EDT150.000.010.000.050.00-120588265.63%
SYK220819P001550002022-07-18 2:56PM EDT155.001.000.000.550.00--1330.86%
SYK220819P001600002022-08-08 10:30AM EDT160.000.050.000.300.00-11296277.73%
SYK220819P001650002022-08-01 1:42PM EDT165.000.350.000.050.00-213203.13%
SYK220819P001700002022-07-27 2:41PM EDT170.000.750.000.800.00-228270.31%
SYK220819P001750002022-08-12 2:59PM EDT175.000.100.000.350.00-668212.11%
SYK220819P001800002022-08-12 3:24PM EDT180.000.100.000.050.00-196146.09%
SYK220819P001850002022-08-17 10:15AM EDT185.000.300.000.800.00-2222192.77%
SYK220819P001900002022-08-18 3:09PM EDT190.000.050.000.550.00-1858155.66%
SYK220819P001950002022-08-09 12:21PM EDT195.001.260.000.800.00-20334142.48%
SYK220819P002000002022-08-04 11:05AM EDT200.001.050.000.800.00-12,857117.38%
SYK220819P002025002022-08-04 10:48AM EDT202.501.350.000.500.00-31394.14%
SYK220819P002050002022-08-18 12:39PM EDT205.000.010.000.000.00-55625.00%
SYK220819P002075002022-08-12 3:39PM EDT207.500.330.000.800.00-102778.81%
SYK220819P002100002022-08-18 9:57AM EDT210.000.450.000.800.00-235565.53%
SYK220819P002125002022-08-18 12:40PM EDT212.500.300.000.350.00-73749.71%
SYK220819P002150002022-08-17 1:56PM EDT215.000.400.100.600.00-210443.60%
SYK220819P002175002022-08-18 11:22AM EDT217.500.920.250.950.00-14234.38%
SYK220819P002200002022-08-16 3:01PM EDT220.000.900.901.900.00-114328.42%
SYK220819P002225002022-08-16 12:35PM EDT222.501.102.604.400.00-31147.12%
SYK220819P002250002022-08-15 10:38AM EDT225.003.304.606.800.00-1045060.01%
SYK220819P002300002022-06-24 12:44PM EDT230.0028.3529.1032.400.00-30531.54%
SYK220819P002500002022-07-14 2:47PM EDT250.0056.0025.4028.900.00-200.00%
SYK220819P002600002022-06-17 3:01PM EDT260.0065.2568.8072.700.00-20960.64%