New Zealand markets close in 1 hour 22 minutes

Stryker Corporation (SYK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
205.48+0.35 (+0.17%)
At close: 04:04PM EDT
205.48 0.00 (0.00%)
After hours: 04:59PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SYK220930C001950002022-09-22 11:46AM EDT195.0015.308.5012.400.00--0136.13%
SYK220930C001975002022-09-22 11:46AM EDT197.5013.106.209.000.00--188.62%
SYK220930C002000002022-09-29 2:31PM EDT200.005.304.306.60+0.10+1.92%9473.83%
SYK220930C002025002022-09-23 2:56PM EDT202.504.303.704.700.00-232256.93%
SYK220930C002050002022-09-29 12:24PM EDT205.001.850.202.70-0.34-15.53%191957.23%
SYK220930C002075002022-09-28 1:01PM EDT207.501.100.051.300.00-36550.15%
SYK220930C002100002022-09-28 12:37PM EDT210.000.550.100.600.00-85749.41%
SYK220930C002150002022-09-29 1:53PM EDT215.000.200.000.40+0.05+33.33%11358.59%
SYK220930C002175002022-09-22 2:49PM EDT217.501.100.000.700.00--3279.69%
SYK220930C002200002022-09-23 9:42AM EDT220.000.350.000.950.00-12298.54%
SYK220930C002225002022-09-22 3:52PM EDT222.500.330.000.750.00-114104.20%
SYK220930C002250002022-09-26 11:41AM EDT225.000.230.000.150.00-1022285.35%
SYK220930C002275002022-09-21 12:46PM EDT227.501.220.000.300.00-423105.08%
SYK220930C002300002022-09-26 11:41AM EDT230.000.230.001.650.00-1024163.97%
SYK220930C002325002022-09-14 3:09PM EDT232.502.640.000.350.00-67126.56%
SYK220930C002350002022-09-19 11:48AM EDT235.000.530.000.900.00-129161.91%
SYK220930C002400002022-09-21 10:44AM EDT240.000.350.000.350.00-213152.73%
SYK220930C002425002022-09-14 1:10PM EDT242.500.850.000.350.00-22160.94%
SYK220930C002475002022-09-16 9:55AM EDT247.500.300.000.100.00--1,251149.22%
SYK220930C002500002022-09-08 12:40PM EDT250.000.150.000.100.00-12156.25%
SYK220930C002550002022-08-22 3:58PM EDT255.000.150.002.000.00-11277.34%
SYK220930C002900002022-09-13 1:48PM EDT290.000.050.000.400.00-5150302.34%
SYK220930C002950002022-09-27 10:31AM EDT295.000.010.000.250.00-4055295.70%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SYK220930P001350002022-09-12 1:07PM EDT135.000.050.000.250.00--2354.69%
SYK220930P001450002022-09-28 10:45AM EDT145.000.010.000.100.00-57659267.19%
SYK220930P001500002022-09-29 11:14AM EDT150.000.010.000.100.00-65296243.75%
SYK220930P001550002022-09-13 3:59PM EDT155.000.100.000.100.00-14128221.09%
SYK220930P001750002022-09-28 3:42PM EDT175.000.050.000.200.00-1112147.66%
SYK220930P001850002022-08-12 2:47PM EDT185.000.900.002.450.00--1180.08%
SYK220930P001900002022-08-30 9:57AM EDT190.002.000.050.300.00-1288.87%
SYK220930P001950002022-09-29 12:36PM EDT195.000.200.050.45-1.60-88.89%104869.82%
SYK220930P001975002022-09-29 12:36PM EDT197.500.350.200.40-0.20-36.36%102059.38%
SYK220930P002000002022-09-28 3:44PM EDT200.000.800.300.650.00-119552.34%
SYK220930P002025002022-09-29 11:44AM EDT202.501.550.701.10-2.35-60.26%23053.71%
SYK220930P002050002022-09-26 3:36PM EDT205.003.010.201.85-1.69-35.96%252648.58%
SYK220930P002075002022-09-26 9:57AM EDT207.504.602.103.100.00-162244.63%
SYK220930P002100002022-09-28 3:33PM EDT210.005.004.205.200.00-1452.00%
SYK220930P002125002022-09-19 10:46AM EDT212.502.944.508.100.00-22081.05%
SYK220930P002150002022-09-20 1:52PM EDT215.004.308.1011.200.00--1653.32%
SYK220930P002175002022-09-21 1:30PM EDT217.504.9011.3013.000.00-63163.97%
SYK220930P002200002022-09-29 1:55PM EDT220.0014.4613.5015.80+0.16+1.12%61374.02%
SYK220930P002225002022-09-16 3:42PM EDT222.506.3016.2019.300.00--5123.63%
SYK220930P002250002022-09-23 10:49AM EDT225.0019.5818.2021.100.00-1293.36%
SYK220930P002275002022-09-20 9:50AM EDT227.5013.1020.8023.500.00--0102.73%
SYK220930P002300002022-09-12 2:47PM EDT230.005.4023.2026.000.00--18103.52%
SYK220930P002400002022-08-31 1:38PM EDT240.0034.2932.9036.200.00-11119.53%