Stryker Corporation (SYK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYK250117C00105000 | 2022-11-11 11:43AM EDT | 105.00 | 122.10 | 143.00 | 148.00 | 0.00 | - | 1 | 0 | 0.00% |
| SYK250117C00140000 | 2023-07-12 3:51PM EDT | 140.00 | 166.60 | 148.00 | 152.10 | 0.00 | - | - | 4 | 0.00% |
| SYK250117C00155000 | 2022-10-07 9:40AM EDT | 155.00 | 75.80 | 74.50 | 78.00 | 0.00 | - | 1 | 2 | 0.00% |
| SYK250117C00160000 | 2024-01-24 1:48PM EDT | 160.00 | 155.30 | 197.50 | 202.50 | 0.00 | - | 5 | 6 | 0.00% |
| SYK250117C00165000 | 2024-06-06 3:32PM EDT | 165.00 | 186.93 | 173.50 | 178.10 | 0.00 | - | 7 | 13 | 0.00% |
| SYK250117C00170000 | 2023-11-13 12:39PM EDT | 170.00 | 121.00 | 133.00 | 138.00 | 0.00 | - | 3 | 2 | 0.00% |
| SYK250117C00175000 | 2024-03-26 10:05AM EDT | 175.00 | 182.30 | 162.10 | 166.30 | 0.00 | - | 1 | 3 | 0.00% |
| SYK250117C00180000 | 2022-10-25 1:03PM EDT | 180.00 | 70.96 | 71.50 | 76.00 | 0.00 | - | - | 1 | 0.00% |
| SYK250117C00185000 | 2022-10-25 1:06PM EDT | 185.00 | 67.92 | 68.00 | 73.00 | 0.00 | - | - | 2 | 0.00% |
| SYK250117C00190000 | 2022-10-25 1:07PM EDT | 190.00 | 65.09 | 65.00 | 69.50 | 0.00 | - | - | 1 | 0.00% |
| SYK250117C00200000 | 2024-06-11 9:39AM EDT | 200.00 | 151.09 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| SYK250117C00210000 | 2024-07-05 11:42AM EDT | 210.00 | 128.28 | 123.40 | 127.60 | 0.00 | - | 1 | 1 | 0.00% |
| SYK250117C00220000 | 2023-09-29 2:04PM EDT | 220.00 | 74.40 | 65.30 | 69.00 | 0.00 | - | 1 | 3 | 0.00% |
| SYK250117C00230000 | 2024-09-13 9:34AM EDT | 230.00 | 142.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SYK250117C00240000 | 2024-05-22 9:33AM EDT | 240.00 | 101.04 | 106.50 | 110.50 | 0.00 | - | 3 | 10 | 0.00% |
| SYK250117C00250000 | 2024-02-22 1:16PM EDT | 250.00 | 115.50 | 110.80 | 115.00 | 0.00 | - | 5 | 134 | 0.00% |
| SYK250117C00260000 | 2024-05-22 9:33AM EDT | 260.00 | 82.71 | 88.50 | 91.60 | 0.00 | - | 3 | 226 | 0.00% |
| SYK250117C00270000 | 2024-03-21 1:50PM EDT | 270.00 | 96.80 | 69.20 | 71.70 | 0.00 | - | 1 | 24 | 0.00% |
| SYK250117C00280000 | 2024-07-31 9:39AM EDT | 280.00 | 51.80 | 83.90 | 86.40 | 0.00 | - | 2 | 22 | 29.46% |
| SYK250117C00290000 | 2024-09-13 12:10PM EDT | 290.00 | 87.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SYK250117C00300000 | 2024-08-02 1:24PM EDT | 300.00 | 42.90 | 66.10 | 68.10 | 0.00 | - | 1 | 51 | 28.55% |
| SYK250117C00310000 | 2024-09-11 2:42PM EDT | 310.00 | 63.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SYK250117C00320000 | 2024-09-18 1:28PM EDT | 320.00 | 50.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SYK250117C00330000 | 2024-09-16 9:49AM EDT | 330.00 | 51.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SYK250117C00340000 | 2024-09-19 2:32PM EDT | 340.00 | 36.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SYK250117C00350000 | 2024-09-19 12:03PM EDT | 350.00 | 28.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SYK250117C00360000 | 2024-09-19 12:01PM EDT | 360.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SYK250117C00370000 | 2024-09-19 3:32PM EDT | 370.00 | 16.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SYK250117C00380000 | 2024-09-19 10:39AM EDT | 380.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| SYK250117C00390000 | 2024-09-19 11:51AM EDT | 390.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 3.13% |
| SYK250117C00400000 | 2024-09-19 2:07PM EDT | 400.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| SYK250117C00410000 | 2024-09-19 2:54PM EDT | 410.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| SYK250117C00420000 | 2024-09-18 10:26AM EDT | 420.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SYK250117C00430000 | 2024-09-06 1:31PM EDT | 430.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| SYK250117C00440000 | 2024-09-17 3:20PM EDT | 440.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SYK250117C00450000 | 2024-09-16 9:38AM EDT | 450.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SYK250117C00460000 | 2024-06-17 3:32PM EDT | 460.00 | 0.75 | 0.15 | 2.55 | 0.00 | - | - | 1 | 29.01% |
| SYK250117C00470000 | 2024-06-04 3:53PM EDT | 470.00 | 0.91 | 0.20 | 2.45 | 0.00 | - | 1 | 0 | 30.65% |
| SYK250117C00490000 | 2024-06-12 10:42AM EDT | 490.00 | 0.45 | 0.35 | 2.20 | 0.00 | - | 1 | 74 | 33.49% |
| SYK250117C00500000 | 2024-08-28 11:51AM EDT | 500.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SYK250117C00520000 | 2024-08-28 11:51AM EDT | 520.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYK250117P00105000 | 2024-08-05 9:40AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 50.00% |
| SYK250117P00110000 | 2023-01-06 1:09PM EDT | 110.00 | 2.55 | 0.00 | 2.70 | 0.00 | - | 1 | 1 | 110.18% |
| SYK250117P00115000 | 2024-04-18 3:50PM EDT | 115.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | - | 1 | 102.37% |
| SYK250117P00120000 | 2024-06-24 2:29PM EDT | 120.00 | 0.50 | 0.00 | 2.15 | 0.00 | - | 1 | 16 | 98.83% |
| SYK250117P00125000 | 2024-06-27 11:33AM EDT | 125.00 | 0.11 | 0.00 | 2.15 | 0.00 | - | 1 | 13 | 95.41% |
| SYK250117P00130000 | 2024-02-07 2:56PM EDT | 130.00 | 0.90 | 0.00 | 1.75 | 0.00 | - | 1 | 21 | 89.16% |
| SYK250117P00135000 | 2023-05-18 3:35PM EDT | 135.00 | 2.27 | 0.00 | 3.40 | 0.00 | - | 4 | 1 | 96.37% |
| SYK250117P00140000 | 2023-11-27 10:30AM EDT | 140.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 65 | 25.00% |
| SYK250117P00145000 | 2024-01-19 11:02AM EDT | 145.00 | 0.67 | 0.00 | 1.75 | 0.00 | - | 3 | 9 | 80.40% |
| SYK250117P00150000 | 2024-06-25 12:07PM EDT | 150.00 | 0.45 | 0.00 | 1.20 | 0.00 | - | 1 | 7 | 73.34% |
| SYK250117P00155000 | 2023-10-25 12:28PM EDT | 155.00 | 3.65 | 0.60 | 1.90 | 0.00 | - | 10 | 0 | 79.61% |
| SYK250117P00160000 | 2023-12-12 11:22AM EDT | 160.00 | 1.30 | 0.20 | 2.40 | 0.00 | - | 3 | 11 | 77.47% |
| SYK250117P00165000 | 2023-06-21 12:34PM EDT | 165.00 | 2.90 | 0.30 | 4.60 | 0.00 | - | 2 | 8 | 84.40% |
| SYK250117P00170000 | 2024-08-02 10:03AM EDT | 170.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 56 | 59.72% |
| SYK250117P00175000 | 2023-11-22 11:14AM EDT | 175.00 | 2.00 | 0.00 | 3.20 | 0.00 | - | 3 | 12 | 72.53% |
| SYK250117P00180000 | 2024-09-10 11:27AM EDT | 180.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SYK250117P00185000 | 2023-10-12 11:17AM EDT | 185.00 | 6.50 | 4.40 | 5.40 | 0.00 | - | 4 | 4 | 86.35% |
| SYK250117P00190000 | 2024-03-22 3:28PM EDT | 190.00 | 0.99 | 0.35 | 2.50 | 0.00 | - | 1 | 6 | 63.93% |
| SYK250117P00195000 | 2023-11-27 4:01PM EDT | 195.00 | 3.40 | 2.45 | 3.20 | 0.00 | - | 1 | 40 | 70.81% |
| SYK250117P00200000 | 2024-08-06 2:35PM EDT | 200.00 | 0.50 | 0.00 | 1.75 | 0.00 | - | 1 | 48 | 54.61% |
| SYK250117P00210000 | 2024-01-17 11:46AM EDT | 210.00 | 2.75 | 0.00 | 2.80 | 0.00 | - | 2 | 35 | 55.09% |
| SYK250117P00220000 | 2024-09-16 11:17AM EDT | 220.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SYK250117P00230000 | 2024-09-13 12:09PM EDT | 230.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SYK250117P00240000 | 2024-08-02 9:38AM EDT | 240.00 | 1.90 | 0.25 | 0.90 | 0.00 | - | 1 | 240 | 40.03% |
| SYK250117P00250000 | 2024-08-08 2:55PM EDT | 250.00 | 2.42 | 0.30 | 2.70 | 0.00 | - | 5 | 221 | 46.06% |
| SYK250117P00260000 | 2024-09-10 12:20PM EDT | 260.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SYK250117P00270000 | 2024-09-10 12:20PM EDT | 270.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| SYK250117P00280000 | 2024-09-05 3:55PM EDT | 280.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| SYK250117P00290000 | 2024-09-18 11:56AM EDT | 290.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SYK250117P00300000 | 2024-09-05 3:51PM EDT | 300.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SYK250117P00310000 | 2024-09-11 2:07PM EDT | 310.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SYK250117P00320000 | 2024-09-19 10:04AM EDT | 320.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SYK250117P00330000 | 2024-09-19 1:06PM EDT | 330.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| SYK250117P00340000 | 2024-09-16 3:21PM EDT | 340.00 | 6.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SYK250117P00350000 | 2024-09-19 10:52AM EDT | 350.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 1.56% |
| SYK250117P00360000 | 2024-09-19 12:55PM EDT | 360.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| SYK250117P00370000 | 2024-09-19 10:18AM EDT | 370.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SYK250117P00380000 | 2024-09-17 11:38AM EDT | 380.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| SYK250117P00390000 | 2023-07-11 12:28PM EDT | 390.00 | 97.00 | 105.20 | 108.60 | 0.00 | - | 2 | 0 | 110.61% |
| SYK250117P00400000 | 2024-07-31 9:30AM EDT | 400.00 | 72.20 | 40.70 | 45.50 | 0.00 | - | - | 0 | 27.60% |
© 2024 Yahoo. All rights reserved.