Stryker Corporation (SYK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYK231215C00200000 | 2023-11-09 11:29AM EST | 200.00 | 73.30 | 86.90 | 91.60 | 0.00 | - | - | 1 | 137.89% |
| SYK231215C00210000 | 2023-09-12 9:36AM EST | 210.00 | 89.04 | 49.90 | 51.30 | 0.00 | - | 1 | 1 | 0.00% |
| SYK231215C00220000 | 2023-11-21 9:32AM EST | 220.00 | 70.98 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SYK231215C00230000 | 2023-11-14 3:07PM EST | 230.00 | 56.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SYK231215C00240000 | 2023-11-14 9:48AM EST | 240.00 | 47.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SYK231215C00250000 | 2023-11-30 2:36PM EST | 250.00 | 45.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SYK231215C00260000 | 2023-11-20 2:29PM EST | 260.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SYK231215C00270000 | 2023-12-08 11:47AM EST | 270.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| SYK231215C00280000 | 2023-12-08 10:40AM EST | 280.00 | 8.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SYK231215C00290000 | 2023-12-08 3:54PM EST | 290.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.78% |
| SYK231215C00300000 | 2023-12-08 3:59PM EST | 300.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| SYK231215C00310000 | 2023-12-05 1:25PM EST | 310.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SYK231215C00320000 | 2023-12-08 9:46AM EST | 320.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SYK231215C00330000 | 2023-12-08 12:28PM EST | 330.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SYK231215C00340000 | 2023-10-31 8:58AM EST | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 76 | 25.00% |
| SYK231215C00350000 | 2023-11-06 3:54PM EST | 350.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 102 | 106.49% |
| SYK231215C00360000 | 2023-12-04 2:46PM EST | 360.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SYK231215C00370000 | 2023-06-28 10:17AM EST | 370.00 | 0.70 | 0.00 | 2.30 | 0.00 | - | 13 | 19 | 131.30% |
| SYK231215C00400000 | 2023-05-16 11:45AM EST | 400.00 | 0.40 | 0.00 | 2.35 | 0.00 | - | 1 | 3 | 162.94% |
| SYK231215C00410000 | 2023-05-10 10:19AM EST | 410.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 6 | 130.57% |
| SYK231215C00450000 | 2023-05-11 12:26PM EST | 450.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 1 | 204.20% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYK231215P00165000 | 2023-08-04 11:07AM EST | 165.00 | 0.49 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 272.85% |
| SYK231215P00185000 | 2023-04-26 1:47PM EST | 185.00 | 0.65 | 1.60 | 2.30 | 0.00 | - | - | 2 | 252.78% |
| SYK231215P00190000 | 2023-05-31 11:13AM EST | 190.00 | 2.07 | 0.00 | 0.60 | 0.00 | - | - | 2 | 170.70% |
| SYK231215P00195000 | 2023-11-02 2:39PM EST | 195.00 | 0.21 | 0.00 | 2.10 | 0.00 | - | 1 | 2 | 199.80% |
| SYK231215P00200000 | 2023-09-19 9:12AM EST | 200.00 | 0.33 | 0.20 | 1.55 | 0.00 | - | 2 | 8 | 182.32% |
| SYK231215P00210000 | 2023-11-14 2:57PM EST | 210.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SYK231215P00220000 | 2023-11-21 2:13PM EST | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SYK231215P00230000 | 2023-11-24 10:39AM EST | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SYK231215P00240000 | 2023-12-06 11:48AM EST | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SYK231215P00250000 | 2023-11-30 11:19AM EST | 250.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SYK231215P00260000 | 2023-11-30 1:35PM EST | 260.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| SYK231215P00270000 | 2023-12-08 2:44PM EST | 270.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SYK231215P00280000 | 2023-12-08 3:48PM EST | 280.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| SYK231215P00290000 | 2023-12-07 1:51PM EST | 290.00 | 4.57 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SYK231215P00300000 | 2023-12-04 3:22PM EST | 300.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SYK231215P00310000 | 2023-11-21 1:03PM EST | 310.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SYK231215P00320000 | 2023-10-13 8:30AM EST | 320.00 | 67.10 | 44.00 | 48.30 | 0.00 | - | 1 | 0 | 197.74% |
| SYK231215P00330000 | 2023-07-14 1:20PM EST | 330.00 | 29.10 | 46.60 | 49.60 | 0.00 | - | - | 0 | 151.37% |
| SYK231215P00340000 | 2023-11-08 3:38PM EST | 340.00 | 64.80 | 48.50 | 53.20 | 0.00 | - | 1 | 0 | 114.43% |
| SYK231215P00350000 | 2023-11-08 3:38PM EST | 350.00 | 74.84 | 58.50 | 63.30 | 0.00 | - | - | 0 | 129.83% |
| SYK231215P00370000 | 2023-10-11 8:35AM EST | 370.00 | 105.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SYK231215P00390000 | 2023-11-03 8:32AM EST | 390.00 | 120.50 | 90.00 | 94.50 | 0.00 | - | 14 | 0 | 0.00% |
| SYK231215P00410000 | 2023-11-03 8:32AM EST | 410.00 | 140.50 | 109.90 | 114.50 | 0.00 | - | 1 | 0 | 0.00% |
| SYK231215P00430000 | 2023-05-02 8:41AM EST | 430.00 | 137.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SYK231215P00440000 | 2023-11-02 9:04AM EST | 440.00 | 162.30 | 140.10 | 144.50 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.