Stryker Corporation (SYK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:52AM EDT. Market open.
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYK250321C00260000 | 2024-09-03 9:30AM EDT | 260.00 | 106.60 | 109.80 | 113.40 | 0.00 | - | - | 10 | 46.04% |
| SYK250321C00280000 | 2024-09-03 9:30AM EDT | 280.00 | 88.10 | 91.40 | 94.80 | 0.00 | - | - | 10 | 41.02% |
| SYK250321C00330000 | 2024-08-01 10:39AM EDT | 330.00 | 25.85 | 45.70 | 47.80 | 0.00 | - | - | 13 | 26.49% |
| SYK250321C00340000 | 2024-08-07 10:39AM EDT | 340.00 | 19.60 | 37.00 | 39.80 | 0.00 | - | 19 | 22 | 24.77% |
| SYK250321C00350000 | 2024-09-09 12:49PM EDT | 350.00 | 37.00 | 35.70 | 37.90 | 0.00 | - | 5 | 39 | 28.72% |
| SYK250321C00360000 | 2024-09-03 9:42AM EDT | 360.00 | 28.10 | 29.30 | 31.50 | 0.00 | - | 5 | 32 | 27.50% |
| SYK250321C00370000 | 2024-08-08 1:11PM EDT | 370.00 | 10.50 | 20.80 | 23.30 | 0.00 | - | 5 | 9 | 24.11% |
| SYK250321C00380000 | 2024-09-03 9:40AM EDT | 380.00 | 17.30 | 18.60 | 20.50 | 0.00 | - | 5 | 8 | 25.30% |
| SYK250321C00390000 | 2024-09-09 11:17AM EDT | 390.00 | 14.64 | 14.60 | 16.40 | 0.00 | - | 2 | 20 | 24.73% |
| SYK250321C00410000 | 2024-08-20 1:59PM EDT | 410.00 | 4.14 | 8.50 | 9.70 | 0.00 | - | - | 8 | 23.42% |
| SYK250321C00450000 | 2024-07-30 3:39PM EDT | 450.00 | 1.90 | 0.95 | 2.00 | 0.00 | - | 1 | 2 | 20.03% |
| SYK250321C00460000 | 2024-09-09 9:47AM EDT | 460.00 | 1.60 | 1.20 | 2.10 | 0.00 | - | 1 | 2 | 21.82% |
| SYK250321C00490000 | 2024-08-13 9:30AM EDT | 490.00 | 2.31 | 0.05 | 2.00 | 0.00 | - | - | 5 | 25.86% |
| SYK250321C00500000 | 2024-08-13 9:30AM EDT | 500.00 | 2.26 | 0.05 | 0.75 | 0.00 | - | - | 5 | 22.61% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYK250321P00190000 | 2024-08-08 3:50PM EDT | 190.00 | 0.85 | 0.00 | 2.40 | 0.00 | - | - | 1 | 55.85% |
| SYK250321P00250000 | 2024-07-31 1:28PM EDT | 250.00 | 2.30 | 0.95 | 1.70 | 0.00 | - | - | 2 | 32.75% |
| SYK250321P00270000 | 2024-08-06 11:04AM EDT | 270.00 | 7.00 | 2.10 | 2.90 | 0.00 | - | - | 5 | 30.86% |
| SYK250321P00290000 | 2024-08-01 11:16AM EDT | 290.00 | 7.90 | 1.95 | 3.90 | 0.00 | - | - | 3 | 27.27% |
| SYK250321P00300000 | 2024-08-19 11:03AM EDT | 300.00 | 7.70 | 4.10 | 5.70 | 0.00 | - | 2 | 8 | 27.53% |
| SYK250321P00310000 | 2024-08-26 1:53PM EDT | 310.00 | 7.15 | 5.50 | 6.20 | 0.00 | - | 1 | 5 | 25.12% |
| SYK250321P00320000 | 2024-08-26 11:38AM EDT | 320.00 | 8.80 | 6.60 | 7.90 | 0.00 | - | 4 | 44 | 24.23% |
| SYK250321P00330000 | 2024-08-30 2:29PM EDT | 330.00 | 10.40 | 9.10 | 10.20 | 0.00 | - | 7 | 16 | 23.60% |
| SYK250321P00340000 | 2024-08-21 2:40PM EDT | 340.00 | 18.30 | 11.10 | 12.40 | 0.00 | - | - | 14 | 22.32% |
| SYK250321P00350000 | 2024-08-29 10:26AM EDT | 350.00 | 16.60 | 14.20 | 15.60 | 0.00 | - | 1 | 10 | 21.57% |
| SYK250321P00360000 | 2024-08-29 2:33PM EDT | 360.00 | 20.70 | 17.50 | 19.40 | 0.00 | - | - | 4 | 20.81% |
© 2024 Yahoo. All rights reserved.