New Zealand markets close in 1 hour 52 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
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SYK230120C001200002022-05-12 11:22AM EDT120.00110.0495.80100.500.00-11120.70%
SYK230120C001400002022-09-07 11:50AM EDT140.0069.5066.8070.500.00--156.31%
SYK230120C001500002022-09-08 2:16PM EDT150.0071.0057.6060.600.00-3750.66%
SYK230120C001650002021-11-10 7:59AM EDT165.00107.5096.50100.300.00-54194.36%
SYK230120C001750002022-06-16 11:13AM EDT175.0032.3028.9031.300.00--118.38%
SYK230120C001800002022-08-24 3:50PM EDT180.0038.0033.1035.200.00-2145.87%
SYK230120C001850002022-01-12 3:34PM EDT185.0088.1072.0076.000.00-10149.03%
SYK230120C001900002022-09-22 9:56AM EDT190.0028.2525.1026.200.00-21338.93%
SYK230120C001950002022-09-21 2:50PM EDT195.0030.7021.7023.000.00-5738.22%
SYK230120C002000002022-09-28 3:13PM EDT200.0019.1018.6019.80+0.20+1.06%134337.04%
SYK230120C002100002022-09-26 1:58PM EDT210.0012.1013.3014.400.00-556035.44%
SYK230120C002200002022-09-27 2:56PM EDT220.008.809.3010.100.00-119134.21%
SYK230120C002300002022-09-28 3:04PM EDT230.006.286.006.60+0.78+14.18%557632.68%
SYK230120C002400002022-09-27 10:51AM EDT240.003.903.604.300.00-242732.03%
SYK230120C002500002022-09-28 1:55PM EDT250.002.402.252.65+0.40+20.00%383231.28%
SYK230120C002600002022-09-23 3:11PM EDT260.001.401.201.700.00-127731.29%
SYK230120C002700002022-09-23 3:31PM EDT270.000.930.701.100.00-382331.48%
SYK230120C002800002022-09-28 1:13PM EDT280.000.600.200.70-0.85-58.62%624431.63%
SYK230120C002900002022-09-14 3:29PM EDT290.000.900.000.000.00-119612.50%
SYK230120C003000002022-09-20 9:51AM EDT300.000.460.100.000.00-117012.50%
SYK230120C003100002022-09-19 1:06PM EDT310.000.400.000.000.00-127012.50%
SYK230120C003200002022-09-21 3:46PM EDT320.000.050.000.000.00-216912.50%
SYK230120C003300002022-06-02 1:43PM EDT330.001.250.001.650.00-117652.01%
SYK230120C003400002022-07-07 9:30AM EDT340.000.500.000.000.00-220612.50%
SYK230120C003500002022-04-18 1:18PM EDT350.002.380.802.300.00-104356.10%
SYK230120C003600002022-08-29 12:50PM EDT360.000.280.000.150.00-19541.02%
SYK230120C003700002022-01-10 10:50AM EDT370.003.201.003.300.00-2264.54%
SYK230120C003800002021-12-03 10:30AM EDT380.002.800.803.400.00-1166.38%
SYK230120C003900002021-11-17 1:18PM EDT390.002.030.003.400.00-5865.70%
SYK230120C004000002021-11-16 11:44AM EDT400.002.200.153.000.00--366.70%
SYK230120C004100002022-09-09 1:02PM EDT410.000.100.000.000.00-110325.00%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SYK230120P001000002022-09-28 10:20AM EDT100.000.300.101.55-0.15-33.33%32572.02%
SYK230120P001050002022-06-21 11:41AM EDT105.001.200.001.100.00-2963.04%
SYK230120P001100002022-07-18 1:10PM EDT110.000.950.002.500.00-2368.95%
SYK230120P001150002022-07-07 2:38PM EDT115.001.150.001.950.00--361.55%
SYK230120P001200002022-08-10 3:35PM EDT120.000.500.001.250.00-122853.03%
SYK230120P001250002022-03-03 1:58PM EDT125.001.770.202.050.00-51155.49%
SYK230120P001300002021-11-10 7:59AM EDT130.002.850.252.350.00-25253.44%
SYK230120P001400002022-05-02 12:34PM EDT140.003.601.504.100.00-12656.16%
SYK230120P001450002022-01-26 11:32AM EDT145.002.801.803.600.00-1151.64%
SYK230120P001500002022-09-08 2:00PM EDT150.001.502.152.650.00-518947.52%
SYK230120P001550002022-06-21 10:21AM EDT155.005.703.104.700.00-1152.83%
SYK230120P001600002022-09-21 1:04PM EDT160.002.203.003.500.00-1046243.86%
SYK230120P001650002022-09-26 12:58PM EDT165.004.403.604.100.00-12342.37%
SYK230120P001700002022-09-26 1:04PM EDT170.005.304.304.900.00-219141.25%
SYK230120P001750002022-09-28 10:17AM EDT175.006.305.205.50-0.10-1.56%416539.12%
SYK230120P001800002022-09-26 1:49PM EDT180.007.506.206.800.00-414938.77%
SYK230120P001850002022-09-02 9:36AM EDT185.007.407.307.800.00-18037.10%
SYK230120P001900002022-09-28 12:25PM EDT190.009.508.709.20+3.60+61.02%220636.05%
SYK230120P001950002022-09-27 3:56PM EDT195.0012.3010.1011.000.00-114035.49%
SYK230120P002000002022-09-27 3:55PM EDT200.0014.1012.1012.800.00-548734.41%
SYK230120P002100002022-09-26 10:33AM EDT210.0017.5016.6017.400.00-1441332.89%
SYK230120P002200002022-09-23 10:06AM EDT220.0022.5022.2023.300.00-1844632.02%
SYK230120P002300002022-09-26 11:40AM EDT230.0031.2029.1029.900.00-4644030.48%
SYK230120P002400002022-09-28 2:41PM EDT240.0038.0136.1038.10-2.79-6.84%431130.92%
SYK230120P002500002022-09-28 10:15AM EDT250.0049.2044.6046.40+1.70+3.58%291229.68%
SYK230120P002600002022-06-09 3:04PM EDT260.0043.0058.8061.100.00-21971549.12%
SYK230120P002700002022-09-26 1:30PM EDT270.0069.0062.5066.200.00-54036.43%
SYK230120P002800002022-09-07 11:53AM EDT280.0072.3372.5077.000.00-2243.45%
SYK230120P003000002021-11-10 7:59AM EDT300.0062.9053.5056.100.00-530.00%
SYK230120P003200002021-11-10 7:59AM EDT320.0077.9067.5071.900.00-110.00%
SYK230120P003500002021-11-10 7:59AM EDT350.00117.3093.0098.000.00-220.00%
SYK230120P003700002021-11-10 7:59AM EDT370.00110.80112.80115.700.00--20.00%