Stryker Corporation (SYK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYK260116C00240000 | 2023-11-09 12:40PM EDT | 240.00 | 71.20 | 75.50 | 81.70 | 0.00 | - | - | 2 | 0.00% |
| SYK260116C00250000 | 2024-05-01 10:47AM EDT | 250.00 | 99.50 | 109.00 | 113.50 | 0.00 | - | 5 | 6 | 0.00% |
| SYK260116C00270000 | 2024-01-31 12:41PM EDT | 270.00 | 95.19 | 108.30 | 112.40 | 0.00 | - | 1 | 7 | 36.03% |
| SYK260116C00280000 | 2024-01-24 12:25PM EDT | 280.00 | 66.56 | 102.70 | 107.00 | 0.00 | - | - | 1 | 37.24% |
| SYK260116C00290000 | 2024-02-15 4:47PM EDT | 290.00 | 91.75 | 94.00 | 98.00 | 0.00 | - | 1 | 3 | 35.18% |
| SYK260116C00300000 | 2024-09-13 12:10PM EDT | 300.00 | 94.21 | 85.20 | 88.30 | 0.00 | - | 1 | 14 | 32.57% |
| SYK260116C00310000 | 2024-08-05 11:02AM EDT | 310.00 | 49.67 | 75.50 | 80.00 | 0.00 | - | 1 | 9 | 31.00% |
| SYK260116C00320000 | 2024-08-05 10:49AM EDT | 320.00 | 45.43 | 68.60 | 72.60 | 0.00 | - | 1 | 5 | 29.97% |
| SYK260116C00330000 | 2024-09-11 3:09PM EDT | 330.00 | 67.76 | 63.10 | 67.50 | 0.00 | - | 1 | 57 | 30.34% |
| SYK260116C00340000 | 2024-09-12 10:05AM EDT | 340.00 | 61.00 | 56.90 | 61.50 | 0.00 | - | 1 | 44 | 29.87% |
| SYK260116C00350000 | 2024-08-15 9:45AM EDT | 350.00 | 37.51 | 55.70 | 59.80 | 0.00 | - | 1 | 21 | 31.91% |
| SYK260116C00360000 | 2024-09-18 10:13AM EDT | 360.00 | 45.30 | 45.10 | 48.80 | 0.00 | - | 5 | 55 | 27.98% |
| SYK260116C00370000 | 2024-09-18 10:13AM EDT | 370.00 | 39.80 | 39.90 | 42.00 | 0.00 | - | 2 | 17 | 26.51% |
| SYK260116C00380000 | 2024-08-27 1:10PM EDT | 380.00 | 34.25 | 34.10 | 37.00 | 0.00 | - | 1 | 39 | 25.94% |
| SYK260116C00390000 | 2024-08-22 11:47AM EDT | 390.00 | 26.70 | 30.30 | 32.30 | 0.00 | - | 1 | 32 | 25.35% |
| SYK260116C00400000 | 2024-09-06 10:29AM EDT | 400.00 | 25.82 | 25.60 | 28.20 | 0.00 | - | 8 | 45 | 24.91% |
| SYK260116C00410000 | 2024-09-10 10:32AM EDT | 410.00 | 25.22 | 21.60 | 24.20 | 0.00 | - | 1 | 36 | 24.33% |
| SYK260116C00420000 | 2024-08-26 12:19PM EDT | 420.00 | 18.01 | 18.40 | 20.60 | 0.00 | - | 1 | 59 | 23.78% |
| SYK260116C00430000 | 2024-04-18 11:14AM EDT | 430.00 | 16.49 | 11.40 | 14.90 | 0.00 | - | 1 | 51 | 21.57% |
| SYK260116C00440000 | 2024-08-29 12:04PM EDT | 440.00 | 14.50 | 13.40 | 15.20 | 0.00 | - | 5 | 38 | 23.23% |
| SYK260116C00450000 | 2024-09-12 1:34PM EDT | 450.00 | 13.82 | 10.70 | 13.10 | 0.00 | - | 4 | 4 | 23.09% |
| SYK260116C00460000 | 2024-08-19 1:43PM EDT | 460.00 | 6.21 | 8.10 | 11.20 | 0.00 | - | 1 | 37 | 22.91% |
| SYK260116C00470000 | 2024-08-30 12:52PM EDT | 470.00 | 8.90 | 7.20 | 9.10 | 0.00 | - | 1 | 2 | 22.37% |
| SYK260116C00480000 | 2024-09-16 3:21PM EDT | 480.00 | 8.40 | 5.60 | 8.10 | 0.00 | - | 1 | 3 | 22.59% |
| SYK260116C00490000 | 2024-09-11 11:15AM EDT | 490.00 | 5.90 | 4.70 | 7.20 | 0.00 | - | - | 1 | 22.79% |
| SYK260116C00500000 | 2024-08-23 2:10PM EDT | 500.00 | 5.00 | 3.50 | 6.20 | 0.00 | - | 1 | 51 | 22.77% |
| SYK260116C00520000 | 2024-09-12 1:46PM EDT | 520.00 | 4.30 | 2.20 | 4.50 | 0.00 | - | 9 | 127 | 22.63% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYK260116P00130000 | 2024-09-13 10:18AM EDT | 130.00 | 0.86 | 0.05 | 1.80 | 0.00 | - | 1 | 4 | 50.22% |
| SYK260116P00145000 | 2023-10-17 11:22AM EDT | 145.00 | 4.30 | 1.00 | 5.50 | 0.00 | - | 1 | 2 | 51.04% |
| SYK260116P00170000 | 2024-02-07 11:50AM EDT | 170.00 | 1.90 | 0.40 | 3.10 | 0.00 | - | 5 | 5 | 42.73% |
| SYK260116P00175000 | 2024-01-25 2:06PM EDT | 175.00 | 2.60 | 0.40 | 3.30 | 0.00 | - | - | 1 | 41.88% |
| SYK260116P00180000 | 2024-02-15 11:54AM EDT | 180.00 | 2.40 | 0.60 | 3.80 | 0.00 | - | 2 | 3 | 41.82% |
| SYK260116P00185000 | 2024-04-30 3:10PM EDT | 185.00 | 2.15 | 0.55 | 3.20 | 0.00 | - | 3 | 2 | 38.87% |
| SYK260116P00190000 | 2024-04-19 12:15PM EDT | 190.00 | 2.78 | 0.65 | 3.50 | 0.00 | - | 2 | 1 | 38.33% |
| SYK260116P00200000 | 2024-09-05 3:30PM EDT | 200.00 | 1.50 | 0.60 | 3.10 | 0.00 | - | 2 | 11 | 34.77% |
| SYK260116P00210000 | 2024-02-07 3:12PM EDT | 210.00 | 3.80 | 1.35 | 5.50 | 0.00 | - | 1 | 2 | 37.36% |
| SYK260116P00220000 | 2024-01-31 11:30AM EDT | 220.00 | 5.84 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| SYK260116P00230000 | 2024-09-13 10:18AM EDT | 230.00 | 3.31 | 1.80 | 3.50 | 0.00 | - | 1 | 4 | 28.72% |
| SYK260116P00240000 | 2024-07-11 1:22PM EDT | 240.00 | 5.29 | 5.30 | 9.40 | 0.00 | - | 10 | 6 | 35.43% |
| SYK260116P00250000 | 2024-08-26 2:34PM EDT | 250.00 | 5.70 | 2.55 | 7.00 | 0.00 | - | 1 | 10 | 29.80% |
| SYK260116P00260000 | 2024-07-11 11:26AM EDT | 260.00 | 7.63 | 8.00 | 12.20 | 0.00 | - | 20 | 17 | 33.46% |
| SYK260116P00270000 | 2024-09-09 9:55AM EDT | 270.00 | 7.30 | 4.80 | 7.70 | 0.00 | - | 1 | 53 | 26.04% |
| SYK260116P00280000 | 2024-08-27 10:26AM EDT | 280.00 | 9.80 | 6.10 | 9.40 | 0.00 | - | 1 | 17 | 25.59% |
| SYK260116P00290000 | 2024-08-30 3:32PM EDT | 290.00 | 9.55 | 7.60 | 10.80 | 0.00 | - | 1 | 20 | 24.62% |
| SYK260116P00300000 | 2024-09-16 9:30AM EDT | 300.00 | 10.90 | 9.10 | 12.80 | 0.00 | - | 1 | 112 | 24.02% |
| SYK260116P00310000 | 2024-09-03 3:46PM EDT | 310.00 | 15.10 | 11.60 | 14.90 | 0.00 | - | 10 | 118 | 23.27% |
| SYK260116P00320000 | 2024-09-13 10:37AM EDT | 320.00 | 15.01 | 14.10 | 16.90 | 0.00 | - | 1 | 148 | 22.26% |
| SYK260116P00330000 | 2024-08-29 11:47AM EDT | 330.00 | 21.20 | 16.20 | 19.60 | 0.00 | - | 1 | 69 | 21.55% |
| SYK260116P00340000 | 2024-08-29 11:16AM EDT | 340.00 | 24.40 | 19.00 | 23.90 | 0.00 | - | 1 | 21 | 21.66% |
| SYK260116P00350000 | 2024-08-30 10:00AM EDT | 350.00 | 26.80 | 22.70 | 26.20 | 0.00 | - | 1 | 16 | 20.23% |
| SYK260116P00360000 | 2024-09-13 9:34AM EDT | 360.00 | 28.10 | 27.10 | 31.30 | 0.00 | - | 1 | 24 | 20.29% |
| SYK260116P00370000 | 2024-09-16 10:17AM EDT | 370.00 | 32.02 | 31.30 | 33.70 | 0.00 | - | 1 | 4 | 18.46% |
| SYK260116P00420000 | 2024-08-16 3:04PM EDT | 420.00 | 82.78 | 56.50 | 60.00 | 0.00 | - | 1 | 11 | 12.49% |
| SYK260116P00430000 | 2024-07-29 10:33AM EDT | 430.00 | 95.31 | 75.80 | 78.60 | 0.00 | - | - | 0 | 20.57% |
© 2024 Yahoo. All rights reserved.