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 | 149.20 | 152.60 | 0.00 | - | 1 | 2 | 251.17% |
| 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 | 6 | 0.00% |
| SYK240920C00310000 | 2024-09-16 11:42AM EDT | 310.00 | 61.90 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| SYK240920C00320000 | 2024-09-16 12:20PM EDT | 320.00 | 52.19 | 0.00 | 0.00 | 0.00 | - | 53 | 70 | 0.00% |
| SYK240920C00330000 | 2024-09-11 3:49PM EDT | 330.00 | 36.10 | 0.00 | 0.00 | 0.00 | - | 1 | 470 | 0.00% |
| SYK240920C00340000 | 2024-09-16 12:37PM EDT | 340.00 | 32.48 | 0.00 | 0.00 | 0.00 | - | 1 | 735 | 0.00% |
| SYK240920C00350000 | 2024-09-16 3:43PM EDT | 350.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 4 | 786 | 0.00% |
| SYK240920C00360000 | 2024-09-16 2:28PM EDT | 360.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 22 | 916 | 0.00% |
| SYK240920C00370000 | 2024-09-16 3:17PM EDT | 370.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 24 | 540 | 0.00% |
| SYK240920C00380000 | 2024-09-16 1:29PM EDT | 380.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 28 | 302 | 6.25% |
| SYK240920C00390000 | 2024-09-16 12:38PM EDT | 390.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 7 | 407 | 12.50% |
| 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 | 25.00% |
| 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 | 75.88% |
| SYK240920C00440000 | 2024-02-20 3:18PM EDT | 440.00 | 1.91 | 1.45 | 3.20 | 0.00 | - | 1 | 1 | 122.73% |
| SYK240920C00450000 | 2024-04-10 2:37PM EDT | 450.00 | 0.50 | 0.00 | 2.20 | 0.00 | - | 1 | 156 | 113.06% |
| SYK240920C00460000 | 2024-08-08 11:50AM EDT | 460.00 | 0.01 | 0.00 | 1.85 | 0.00 | - | 10 | 6 | 118.90% |
| SYK240920C00480000 | 2024-06-06 9:57AM EDT | 480.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | - | 1 | 141.26% |
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 | 305.37% |
| SYK240920P00230000 | 2024-04-08 10:43AM EDT | 230.00 | 0.95 | 0.05 | 2.45 | 0.00 | - | 11 | 6 | 260.84% |
| SYK240920P00240000 | 2024-08-15 9:30AM EDT | 240.00 | 0.91 | 0.00 | 0.75 | 0.00 | - | 1 | 155 | 197.27% |
| SYK240920P00250000 | 2024-08-02 3:16PM EDT | 250.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 7 | 170.90% |
| SYK240920P00260000 | 2024-08-06 10:54AM EDT | 260.00 | 0.75 | 0.00 | 0.45 | 0.00 | - | 1 | 19 | 153.52% |
| SYK240920P00270000 | 2024-08-02 1:38PM EDT | 270.00 | 0.60 | 0.00 | 0.55 | 0.00 | - | 16 | 18 | 143.07% |
| 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 | 50.00% |
| SYK240920P00300000 | 2024-09-13 10:46AM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 743 | 50.00% |
| SYK240920P00310000 | 2024-09-12 3:09PM EDT | 310.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 972 | 25.00% |
| SYK240920P00320000 | 2024-09-16 9:48AM EDT | 320.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 618 | 25.00% |
| SYK240920P00330000 | 2024-09-13 3:43PM EDT | 330.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 25 | 1,557 | 25.00% |
| SYK240920P00340000 | 2024-09-16 10:49AM EDT | 340.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 1,258 | 25.00% |
| SYK240920P00350000 | 2024-09-16 9:54AM EDT | 350.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 748 | 12.50% |
| SYK240920P00360000 | 2024-09-16 11:25AM EDT | 360.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 2 | 585 | 6.25% |
| SYK240920P00370000 | 2024-09-16 11:25AM EDT | 370.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 7 | 13 | 1.56% |
| SYK240920P00380000 | 2024-09-16 2:41PM EDT | 380.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SYK240920P00390000 | 2024-07-18 3:54PM EDT | 390.00 | 58.28 | 51.10 | 54.20 | 0.00 | - | 1 | 1 | 271.40% |
| SYK240920P00400000 | 2024-07-18 3:54PM EDT | 400.00 | 68.31 | 60.70 | 64.10 | 0.00 | - | 1 | 0 | 293.20% |
© 2024 Yahoo. All rights reserved.