New Zealand markets close in 2 hours 4 minutes

Stryker Corporation (SYK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
205.82+3.14 (+1.55%)
At close: 04:03PM EDT
205.82 0.00 (0.00%)
After hours: 04:34PM EDT
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SYK221216C001800002022-09-22 10:01AM EDT180.0033.2030.4032.200.00-41345.12%
SYK221216C001900002022-09-21 3:41PM EDT190.0029.4022.8024.300.00-4641.16%
SYK221216C001950002022-07-18 10:47AM EDT195.0014.9031.2033.000.00--1071.14%
SYK221216C002000002022-09-12 3:50PM EDT200.0036.5516.4017.600.00-1438.56%
SYK221216C002100002022-09-28 3:34PM EDT210.0011.7510.8011.70+1.22+11.59%111835.51%
SYK221216C002200002022-09-28 10:37AM EDT220.006.926.707.60+0.88+14.57%1027634.27%
SYK221216C002300002022-09-22 1:09PM EDT230.004.903.904.500.00-249232.75%
SYK221216C002400002022-09-28 1:38PM EDT240.002.352.202.50+0.10+4.44%464531.63%
SYK221216C002500002022-09-28 10:38AM EDT250.001.301.201.60+0.05+4.00%198732.47%
SYK221216C002600002022-09-27 11:29AM EDT260.000.650.600.900.00-291032.32%
SYK221216C002700002022-09-19 3:28PM EDT270.000.900.000.000.00-1018912.50%
SYK221216C002800002022-09-26 10:39AM EDT280.000.220.050.550.00-1822936.35%
SYK221216C002900002022-09-08 11:00AM EDT290.000.230.000.000.00-113012.50%
SYK221216C003000002022-09-09 2:31PM EDT300.000.150.000.400.00-37140.55%
SYK221216C003100002022-05-26 11:31AM EDT310.001.950.000.750.00-113448.17%
SYK221216C003200002022-06-13 9:58AM EDT320.000.600.002.300.00-73355.25%
SYK221216C003400002022-04-27 1:46PM EDT340.002.000.501.250.00-1258.08%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SYK221216P001100002022-09-19 10:15AM EDT110.000.050.000.000.00-2325.00%
SYK221216P001150002022-07-18 1:17PM EDT115.000.950.001.550.00-2470.75%
SYK221216P001200002022-06-22 1:09PM EDT120.001.640.402.050.00-101272.56%
SYK221216P001250002022-07-29 3:10PM EDT125.000.150.002.100.00-2265.72%
SYK221216P001300002022-08-31 2:56PM EDT130.000.540.000.000.00-1225.00%
SYK221216P001350002022-06-10 9:30AM EDT135.002.000.402.900.00-1463.18%
SYK221216P001400002022-09-26 10:42AM EDT140.001.100.901.450.00-181854.27%
SYK221216P001450002022-09-02 1:47PM EDT145.001.201.101.500.00-1551.37%
SYK221216P001500002022-09-23 3:59PM EDT150.001.701.301.700.00-12550.56%
SYK221216P001550002022-07-18 1:20PM EDT155.004.000.302.500.00-11251.69%
SYK221216P001600002022-08-11 9:50AM EDT160.002.040.201.800.00-11143.03%
SYK221216P001650002022-08-19 9:50AM EDT165.002.301.601.950.00-13539.91%
SYK221216P001700002022-08-12 10:00AM EDT170.002.301.303.100.00-22241.71%
SYK221216P001750002022-09-28 10:21AM EDT175.004.603.304.10-3.08-40.10%203041.55%
SYK221216P001800002022-09-28 9:56AM EDT180.005.604.404.80+0.60+12.00%194739.52%
SYK221216P001850002022-09-28 9:56AM EDT185.006.804.805.80+2.00+41.67%69538.09%
SYK221216P001900002022-09-28 9:58AM EDT190.008.106.507.10+0.76+10.35%566837.01%
SYK221216P001950002022-09-28 3:34PM EDT195.008.407.508.80+3.56+73.55%324736.43%
SYK221216P002000002022-09-28 3:34PM EDT200.0010.059.2010.40-1.95-16.25%333034.85%
SYK221216P002100002022-09-27 1:09PM EDT210.0017.8013.9015.200.00-228933.74%
SYK221216P002200002022-09-26 10:33AM EDT220.0021.1719.5021.100.00-323632.39%
SYK221216P002300002022-09-26 10:33AM EDT230.0028.4126.2028.500.00-315232.18%
SYK221216P002400002022-06-22 1:28PM EDT240.0045.5942.0043.500.00-16252.14%
SYK221216P002500002022-09-12 2:34PM EDT250.0023.7542.8045.900.00-105133.14%
SYK221216P002600002022-04-20 3:59PM EDT260.0016.8037.7039.300.00--800.00%
SYK221216P002700002022-05-26 3:28PM EDT270.0041.5064.6069.000.00--1056.51%