Stryker Corporation (SYK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYK240920C00185000 | 2024-05-01 10:01AM EDT | 185.00 | 143.50 | 156.00 | 160.50 | 0.00 | - | - | 1 | 0.00% |
| SYK240920C00220000 | 2024-08-16 9:30AM EDT | 220.00 | 118.54 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SYK240920C00250000 | 2024-02-27 2:30PM EDT | 250.00 | 108.37 | 112.20 | 116.60 | 0.00 | - | 15 | 0 | 0.00% |
| SYK240920C00260000 | 2024-05-01 9:38AM EDT | 260.00 | 77.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SYK240920C00270000 | 2024-08-30 9:43AM EDT | 270.00 | 90.22 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SYK240920C00280000 | 2024-09-12 12:38PM EDT | 280.00 | 86.25 | 0.00 | 0.00 | 0.00 | - | 10 | 6 | 0.00% |
| SYK240920C00300000 | 2024-09-12 12:38PM EDT | 300.00 | 66.35 | 0.00 | 0.00 | 0.00 | - | 10 | 7 | 0.00% |
| SYK240920C00310000 | 2024-09-11 3:53PM EDT | 310.00 | 56.30 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| SYK240920C00320000 | 2024-09-10 3:00PM EDT | 320.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 0.00% |
| SYK240920C00330000 | 2024-09-11 3:49PM EDT | 330.00 | 36.10 | 0.00 | 0.00 | 0.00 | - | 1 | 470 | 0.00% |
| SYK240920C00340000 | 2024-09-12 10:39AM EDT | 340.00 | 27.40 | 0.00 | 0.00 | 0.00 | - | 2 | 736 | 0.00% |
| SYK240920C00350000 | 2024-09-12 2:46PM EDT | 350.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 2 | 857 | 0.00% |
| SYK240920C00360000 | 2024-09-12 3:23PM EDT | 360.00 | 10.58 | 0.00 | 0.00 | 0.00 | - | 23 | 957 | 0.00% |
| SYK240920C00370000 | 2024-09-12 2:47PM EDT | 370.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 34 | 580 | 0.78% |
| SYK240920C00380000 | 2024-09-12 2:58PM EDT | 380.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 293 | 6.25% |
| SYK240920C00390000 | 2024-09-10 2:54PM EDT | 390.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 412 | 6.25% |
| SYK240920C00400000 | 2024-08-26 3:23PM EDT | 400.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 7 | 123 | 12.50% |
| SYK240920C00410000 | 2024-08-22 12:33PM EDT | 410.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 12.50% |
| SYK240920C00420000 | 2024-08-23 3:56PM EDT | 420.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 25.00% |
| SYK240920C00430000 | 2024-04-29 12:36PM EDT | 430.00 | 0.75 | 0.05 | 0.80 | 0.00 | - | 1 | 2 | 57.13% |
| SYK240920C00440000 | 2024-02-20 3:18PM EDT | 440.00 | 1.91 | 1.45 | 3.20 | 0.00 | - | 1 | 1 | 91.19% |
| SYK240920C00450000 | 2024-04-10 2:37PM EDT | 450.00 | 0.50 | 0.00 | 2.20 | 0.00 | - | 1 | 156 | 83.79% |
| SYK240920C00460000 | 2024-08-08 11:50AM EDT | 460.00 | 0.01 | 0.00 | 1.85 | 0.00 | - | 10 | 6 | 87.74% |
| SYK240920C00480000 | 2024-06-06 9:57AM EDT | 480.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | - | 1 | 103.56% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYK240920P00210000 | 2024-01-22 11:02AM EDT | 210.00 | 1.14 | 0.00 | 2.60 | 0.00 | - | - | 1 | 212.60% |
| SYK240920P00230000 | 2024-04-08 10:43AM EDT | 230.00 | 0.95 | 0.05 | 2.45 | 0.00 | - | 11 | 6 | 181.10% |
| SYK240920P00240000 | 2024-08-15 9:30AM EDT | 240.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1 | 155 | 50.00% |
| SYK240920P00250000 | 2024-08-02 3:16PM EDT | 250.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 7 | 117.97% |
| SYK240920P00260000 | 2024-08-06 10:54AM EDT | 260.00 | 0.75 | 0.00 | 0.45 | 0.00 | - | 1 | 19 | 105.66% |
| SYK240920P00270000 | 2024-08-02 1:38PM EDT | 270.00 | 0.60 | 0.00 | 0.55 | 0.00 | - | 16 | 18 | 98.24% |
| SYK240920P00280000 | 2024-09-10 1:38PM EDT | 280.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 50.00% |
| SYK240920P00290000 | 2024-09-10 9:32AM EDT | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 25.00% |
| SYK240920P00300000 | 2024-09-06 10:39AM EDT | 300.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 52 | 744 | 25.00% |
| SYK240920P00310000 | 2024-09-12 3:09PM EDT | 310.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 972 | 25.00% |
| SYK240920P00320000 | 2024-09-12 11:46AM EDT | 320.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 623 | 25.00% |
| SYK240920P00330000 | 2024-09-05 11:46AM EDT | 330.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 1,562 | 12.50% |
| SYK240920P00340000 | 2024-09-12 10:00AM EDT | 340.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 1,262 | 12.50% |
| SYK240920P00350000 | 2024-09-12 11:06AM EDT | 350.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 20 | 765 | 6.25% |
| SYK240920P00360000 | 2024-09-12 11:30AM EDT | 360.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 24 | 574 | 3.13% |
| SYK240920P00370000 | 2024-09-12 10:17AM EDT | 370.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| SYK240920P00380000 | 2024-09-12 1:04PM EDT | 380.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SYK240920P00390000 | 2024-07-18 3:54PM EDT | 390.00 | 58.28 | 51.10 | 54.20 | 0.00 | - | 1 | 1 | 181.95% |
| SYK240920P00400000 | 2024-07-18 3:54PM EDT | 400.00 | 68.31 | 60.70 | 64.10 | 0.00 | - | 1 | 0 | 196.86% |
© 2024 Yahoo. All rights reserved.