Stryker Corporation (SYK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYK250620C00250000 | 2024-08-05 3:54PM EDT | 250.00 | 80.49 | 117.30 | 121.20 | 0.00 | - | - | 1 | 38.02% |
| SYK250620C00270000 | 2024-08-23 3:29PM EDT | 270.00 | 95.30 | 103.60 | 106.30 | 0.00 | - | 1 | 14 | 39.73% |
| SYK250620C00280000 | 2024-04-25 2:28PM EDT | 280.00 | 82.00 | 73.60 | 77.90 | 0.00 | - | - | 1 | 0.00% |
| SYK250620C00300000 | 2024-07-25 3:04PM EDT | 300.00 | 53.10 | 69.10 | 72.40 | 0.00 | - | 2 | 5 | 25.32% |
| SYK250620C00310000 | 2024-09-03 9:50AM EDT | 310.00 | 66.10 | 69.20 | 72.10 | 0.00 | - | 1 | 2 | 33.15% |
| SYK250620C00320000 | 2024-08-27 2:47PM EDT | 320.00 | 59.30 | 61.60 | 64.30 | 0.00 | - | 1 | 4 | 31.85% |
| SYK250620C00330000 | 2024-08-30 3:13PM EDT | 330.00 | 50.90 | 54.30 | 56.50 | 0.00 | - | 12 | 13 | 30.33% |
| SYK250620C00340000 | 2024-08-30 12:21PM EDT | 340.00 | 44.10 | 47.00 | 49.50 | 0.00 | - | 3 | 7 | 29.28% |
| SYK250620C00350000 | 2024-09-17 10:21AM EDT | 350.00 | 47.85 | 39.80 | 42.70 | 0.00 | - | 1 | 62 | 28.11% |
| SYK250620C00360000 | 2024-08-27 1:10PM EDT | 360.00 | 33.20 | 34.40 | 36.20 | 0.00 | - | 1 | 205 | 26.88% |
| SYK250620C00370000 | 2024-09-18 11:03AM EDT | 370.00 | 28.90 | 28.50 | 30.40 | 0.00 | - | 9 | 149 | 25.88% |
| SYK250620C00380000 | 2024-09-18 11:04AM EDT | 380.00 | 24.00 | 23.60 | 26.40 | 0.00 | - | 11 | 92 | 25.94% |
| SYK250620C00390000 | 2024-09-19 9:52AM EDT | 390.00 | 19.86 | 18.90 | 21.30 | -1.94 | -8.90% | 1 | 181 | 24.76% |
| SYK250620C00400000 | 2024-09-17 11:48AM EDT | 400.00 | 18.20 | 15.60 | 17.30 | 0.00 | - | 2 | 58 | 24.08% |
| SYK250620C00410000 | 2024-09-17 11:59AM EDT | 410.00 | 14.90 | 12.00 | 13.80 | 0.00 | - | 1 | 132 | 23.40% |
| SYK250620C00420000 | 2024-09-13 12:41PM EDT | 420.00 | 13.90 | 9.30 | 11.10 | 0.00 | - | 1 | 91 | 23.04% |
| SYK250620C00440000 | 2024-09-04 2:25PM EDT | 440.00 | 6.00 | 5.10 | 6.90 | 0.00 | - | - | 4 | 22.35% |
| SYK250620C00450000 | 2024-09-12 1:24PM EDT | 450.00 | 6.00 | 3.70 | 5.70 | 0.00 | - | - | 1 | 22.50% |
| SYK250620C00490000 | 2024-09-11 11:15AM EDT | 490.00 | 1.60 | 0.50 | 2.95 | 0.00 | - | - | 1 | 23.70% |
| SYK250620C00500000 | 2024-08-14 10:29AM EDT | 500.00 | 1.45 | 1.20 | 2.25 | 0.00 | - | 1 | 1 | 23.40% |
| SYK250620C00520000 | 2024-09-06 2:20PM EDT | 520.00 | 1.10 | 0.35 | 1.15 | 0.00 | - | 1 | 115 | 22.45% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYK250620P00200000 | 2024-08-01 10:20AM EDT | 200.00 | 1.15 | 0.25 | 2.20 | 0.00 | - | - | 35 | 42.88% |
| SYK250620P00220000 | 2024-08-16 10:27AM EDT | 220.00 | 2.10 | 0.35 | 1.70 | 0.00 | - | 3 | 38 | 35.11% |
| SYK250620P00230000 | 2024-08-08 1:25PM EDT | 230.00 | 3.10 | 0.75 | 3.70 | 0.00 | - | - | 1 | 38.69% |
| SYK250620P00240000 | 2024-07-31 11:23AM EDT | 240.00 | 3.90 | 0.85 | 3.30 | 0.00 | - | 10 | 24 | 34.78% |
| SYK250620P00250000 | 2024-07-31 10:17AM EDT | 250.00 | 4.80 | 1.15 | 2.65 | 0.00 | - | 3 | 4 | 30.35% |
| SYK250620P00260000 | 2024-08-12 1:21PM EDT | 260.00 | 6.40 | 1.55 | 2.85 | 0.00 | - | 1 | 3 | 28.30% |
| SYK250620P00270000 | 2024-09-13 2:38PM EDT | 270.00 | 3.01 | 2.10 | 5.20 | 0.00 | - | 10 | 110 | 30.48% |
| SYK250620P00280000 | 2024-08-05 9:45AM EDT | 280.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| SYK250620P00290000 | 2024-08-01 10:58AM EDT | 290.00 | 11.20 | 4.20 | 6.30 | 0.00 | - | 5 | 26 | 26.70% |
| SYK250620P00300000 | 2024-09-13 2:38PM EDT | 300.00 | 5.91 | 5.60 | 8.20 | 0.00 | - | 10 | 434 | 26.44% |
| SYK250620P00310000 | 2024-09-18 12:43PM EDT | 310.00 | 8.40 | 6.10 | 9.00 | 0.00 | - | 2 | 202 | 24.49% |
| SYK250620P00320000 | 2024-08-19 3:29PM EDT | 320.00 | 15.94 | 9.40 | 11.80 | 0.00 | - | 2 | 13 | 24.51% |
| SYK250620P00330000 | 2024-09-10 12:15PM EDT | 330.00 | 13.10 | 11.10 | 13.00 | 0.00 | - | 10 | 139 | 22.52% |
| SYK250620P00340000 | 2024-09-04 3:44PM EDT | 340.00 | 17.00 | 12.60 | 16.00 | 0.00 | - | 9 | 60 | 21.94% |
| SYK250620P00350000 | 2024-09-10 12:14PM EDT | 350.00 | 19.30 | 16.80 | 18.20 | 0.00 | - | 2 | 96 | 20.28% |
| SYK250620P00360000 | 2024-09-16 3:43PM EDT | 360.00 | 19.60 | 19.80 | 22.60 | 0.00 | - | 5 | 44 | 20.02% |
| SYK250620P00370000 | 2024-09-18 12:53PM EDT | 370.00 | 27.80 | 25.00 | 26.50 | 0.00 | - | 47 | 50 | 18.88% |
| SYK250620P00380000 | 2024-09-18 1:29PM EDT | 380.00 | 32.90 | 29.90 | 31.70 | 0.00 | - | 57 | 59 | 18.26% |
© 2024 Yahoo. All rights reserved.