Stryker Corporation (SYK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:29AM EDT. Market open.
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYK220819C00165000 | 2022-07-27 2:40PM EDT | 165.00 | 44.50 | 53.00 | 56.20 | 0.00 | - | 1 | 1 | 326.37% |
| SYK220819C00170000 | 2022-07-19 3:00PM EDT | 170.00 | 28.12 | 49.90 | 51.60 | 0.00 | - | 1 | 2 | 377.93% |
| SYK220819C00175000 | 2022-07-19 3:00PM EDT | 175.00 | 23.62 | 44.60 | 47.40 | 0.00 | - | - | 1 | 357.42% |
| SYK220819C00185000 | 2022-07-18 1:24PM EDT | 185.00 | 12.10 | 34.60 | 37.10 | 0.00 | - | - | 15 | 283.59% |
| SYK220819C00190000 | 2022-07-19 10:24AM EDT | 190.00 | 9.90 | 29.10 | 30.90 | 0.00 | - | - | 46 | 210.94% |
| SYK220819C00195000 | 2022-07-27 3:17PM EDT | 195.00 | 17.47 | 23.20 | 25.20 | 0.00 | - | 6 | 266 | 130.47% |
| SYK220819C00200000 | 2022-08-18 11:22AM EDT | 200.00 | 20.27 | 18.90 | 20.00 | 0.00 | - | 5 | 1,706 | 124.32% |
| SYK220819C00210000 | 2022-08-19 9:46AM EDT | 210.00 | 9.75 | 8.70 | 10.20 | -1.53 | -13.56% | 1 | 808 | 70.41% |
| SYK220819C00212500 | 2022-08-17 10:46AM EDT | 212.50 | 8.49 | 5.50 | 7.90 | 0.00 | - | 1 | 0 | 85.55% |
| SYK220819C00215000 | 2022-08-05 1:34PM EDT | 215.00 | 4.00 | 4.10 | 5.40 | 0.00 | - | 11 | 69 | 66.89% |
| SYK220819C00217500 | 2022-08-17 3:20PM EDT | 217.50 | 4.87 | 2.10 | 3.00 | 0.00 | - | 2 | 49 | 48.39% |
| SYK220819C00220000 | 2022-08-18 2:08PM EDT | 220.00 | 1.52 | 0.50 | 1.40 | 0.00 | - | 5 | 192 | 41.07% |
| SYK220819C00222500 | 2022-08-18 9:37AM EDT | 222.50 | 1.64 | 0.00 | 1.55 | 0.00 | - | 1 | 25 | 65.09% |
| SYK220819C00225000 | 2022-08-17 10:46AM EDT | 225.00 | 0.52 | 0.00 | 1.70 | 0.00 | - | 9 | 21 | 63.38% |
| SYK220819C00227500 | 2022-08-17 1:10PM EDT | 227.50 | 0.40 | 0.00 | 0.95 | 0.00 | - | 1 | 147 | 64.26% |
| SYK220819C00230000 | 2022-08-18 1:26PM EDT | 230.00 | 0.11 | 0.00 | 0.30 | 0.00 | - | 1 | 224 | 58.01% |
| SYK220819C00232500 | 2022-08-15 10:20AM EDT | 232.50 | 0.29 | 0.00 | 0.85 | 0.00 | - | - | 1 | 85.74% |
| SYK220819C00235000 | 2022-08-16 9:33AM EDT | 235.00 | 0.20 | 0.00 | 0.85 | 0.00 | - | 1 | 1 | 96.88% |
| SYK220819C00240000 | 2022-07-27 9:31AM EDT | 240.00 | 1.34 | 0.00 | 0.85 | 0.00 | - | - | 3 | 117.87% |
| SYK220819C00260000 | 2022-07-19 11:32AM EDT | 260.00 | 0.19 | 0.00 | 0.90 | 0.00 | - | 5 | 6 | 193.95% |
| SYK220819C00270000 | 2022-06-17 9:30AM EDT | 270.00 | 0.15 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 267.38% |
| SYK220819C00290000 | 2022-08-03 1:12PM EDT | 290.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 23 | 21 | 196.88% |
| SYK220819C00300000 | 2022-08-15 9:30AM EDT | 300.00 | 0.01 | 0.00 | 0.80 | 0.00 | - | 30 | 54 | 308.59% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYK220819P00105000 | 2022-07-22 9:59AM EDT | 105.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 1 | 2 | 630.47% |
| SYK220819P00110000 | 2022-07-18 10:16AM EDT | 110.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 1 | 1 | 657.81% |
| SYK220819P00125000 | 2022-08-17 3:45PM EDT | 125.00 | 0.45 | 0.00 | 0.80 | 0.00 | - | 1 | 1 | 537.50% |
| SYK220819P00140000 | 2022-08-03 10:18AM EDT | 140.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 409.38% |
| SYK220819P00145000 | 2022-08-17 1:42PM EDT | 145.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 160 | 400 | 287.50% |
| SYK220819P00150000 | 2022-08-18 12:45PM EDT | 150.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 120 | 588 | 265.63% |
| SYK220819P00155000 | 2022-07-18 2:56PM EDT | 155.00 | 1.00 | 0.00 | 0.55 | 0.00 | - | - | 1 | 330.86% |
| SYK220819P00160000 | 2022-08-08 10:30AM EDT | 160.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 11 | 296 | 277.73% |
| SYK220819P00165000 | 2022-08-01 1:42PM EDT | 165.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 2 | 13 | 203.13% |
| SYK220819P00170000 | 2022-07-27 2:41PM EDT | 170.00 | 0.75 | 0.00 | 0.80 | 0.00 | - | 2 | 28 | 270.31% |
| SYK220819P00175000 | 2022-08-12 2:59PM EDT | 175.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 6 | 68 | 212.11% |
| SYK220819P00180000 | 2022-08-12 3:24PM EDT | 180.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 96 | 146.09% |
| SYK220819P00185000 | 2022-08-17 10:15AM EDT | 185.00 | 0.30 | 0.00 | 0.80 | 0.00 | - | 2 | 222 | 192.77% |
| SYK220819P00190000 | 2022-08-18 3:09PM EDT | 190.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 858 | 155.66% |
| SYK220819P00195000 | 2022-08-09 12:21PM EDT | 195.00 | 1.26 | 0.00 | 0.80 | 0.00 | - | 20 | 334 | 142.48% |
| SYK220819P00200000 | 2022-08-04 11:05AM EDT | 200.00 | 1.05 | 0.00 | 0.80 | 0.00 | - | 1 | 2,857 | 117.38% |
| SYK220819P00202500 | 2022-08-04 10:48AM EDT | 202.50 | 1.35 | 0.00 | 0.50 | 0.00 | - | 3 | 13 | 94.14% |
| SYK220819P00205000 | 2022-08-18 12:39PM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 56 | 25.00% |
| SYK220819P00207500 | 2022-08-12 3:39PM EDT | 207.50 | 0.33 | 0.00 | 0.80 | 0.00 | - | 10 | 27 | 78.81% |
| SYK220819P00210000 | 2022-08-18 9:57AM EDT | 210.00 | 0.45 | 0.00 | 0.80 | 0.00 | - | 2 | 355 | 65.53% |
| SYK220819P00212500 | 2022-08-18 12:40PM EDT | 212.50 | 0.30 | 0.00 | 0.35 | 0.00 | - | 7 | 37 | 49.71% |
| SYK220819P00215000 | 2022-08-17 1:56PM EDT | 215.00 | 0.40 | 0.10 | 0.60 | 0.00 | - | 2 | 104 | 43.60% |
| SYK220819P00217500 | 2022-08-18 11:22AM EDT | 217.50 | 0.92 | 0.25 | 0.95 | 0.00 | - | 1 | 42 | 34.38% |
| SYK220819P00220000 | 2022-08-16 3:01PM EDT | 220.00 | 0.90 | 0.90 | 1.90 | 0.00 | - | 11 | 43 | 28.42% |
| SYK220819P00222500 | 2022-08-16 12:35PM EDT | 222.50 | 1.10 | 2.60 | 4.40 | 0.00 | - | 3 | 11 | 47.12% |
| SYK220819P00225000 | 2022-08-15 10:38AM EDT | 225.00 | 3.30 | 4.60 | 6.80 | 0.00 | - | 10 | 450 | 60.01% |
| SYK220819P00230000 | 2022-06-24 12:44PM EDT | 230.00 | 28.35 | 29.10 | 32.40 | 0.00 | - | 3 | 0 | 531.54% |
| SYK220819P00250000 | 2022-07-14 2:47PM EDT | 250.00 | 56.00 | 25.40 | 28.90 | 0.00 | - | 2 | 0 | 0.00% |
| SYK220819P00260000 | 2022-06-17 3:01PM EDT | 260.00 | 65.25 | 68.80 | 72.70 | 0.00 | - | 2 | 0 | 960.64% |
© 2022 Yahoo. All rights reserved.
