New Zealand markets closed

Stryker Corporation (SYK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
283.14+0.66 (+0.23%)
At close: 04:03PM EST
283.70 +0.56 (+0.20%)
After hours: 07:33PM EST
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SYK230616C001500002023-01-26 1:42PM EST150.00104.40133.30137.000.00--166.72%
SYK230616C001750002022-12-13 3:22PM EST175.0084.5083.3087.200.00-220.00%
SYK230616C001800002023-01-06 3:23PM EST180.0080.10103.50108.200.00-2053.85%
SYK230616C001950002023-01-25 10:18AM EST195.0061.4089.7093.500.00--055.96%
SYK230616C002100002023-01-10 12:39PM EST210.0060.5076.1079.100.00-713249.29%
SYK230616C002200002022-12-14 3:55PM EST220.0045.8946.7049.200.00-51230.00%
SYK230616C002300002023-02-02 3:32PM EST230.0056.2958.0060.000.00-621240.56%
SYK230616C002400002023-01-31 10:39AM EST240.0024.0049.2051.200.00-206137.66%
SYK230616C002500002023-02-03 10:20AM EST250.0041.0040.1043.50+1.60+4.06%3402,26036.36%
SYK230616C002600002023-02-03 1:08PM EST260.0032.9832.7035.20+1.12+3.52%2035633.24%
SYK230616C002700002023-02-03 3:54PM EST270.0026.2126.2027.00+1.92+7.90%2324429.67%
SYK230616C002800002023-02-03 3:58PM EST280.0020.0019.7020.40+3.17+18.84%432027.73%
SYK230616C002900002023-02-03 1:58PM EST290.0013.8414.2014.80+1.34+10.72%361526.14%
SYK230616C003000002023-02-03 1:19PM EST300.009.609.7010.30+0.90+10.34%1515724.88%
SYK230616C003100002023-02-03 11:27AM EST310.006.516.307.00+1.01+18.36%170624.11%
SYK230616C003200002023-02-03 12:02PM EST320.004.083.804.50+0.68+20.00%2809123.33%
SYK230616C003300002023-02-03 2:49PM EST330.002.000.504.30+1.10+122.22%1526.26%
SYK230616C003400002023-01-06 12:39PM EST340.000.500.152.700.00-12125.40%
SYK230616C003600002023-01-30 1:52PM EST360.000.250.002.400.00-5629.74%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SYK230616P001100002023-02-03 12:30PM EST110.001.230.001.30+1.03+515.00%2177.54%
SYK230616P001250002022-10-25 10:17AM EST125.001.790.052.700.00--077.22%
SYK230616P001300002023-01-26 3:47PM EST130.000.230.002.200.00-1570.92%
SYK230616P001350002022-12-21 12:04PM EST135.000.900.002.300.00-11868.38%
SYK230616P001400002022-12-02 11:23AM EST140.000.850.451.150.00-5761.35%
SYK230616P001450002022-12-30 2:16PM EST145.000.900.002.350.00-3962.76%
SYK230616P001500002023-01-30 2:45PM EST150.000.400.050.700.00-5854.71%
SYK230616P001600002023-01-11 12:38PM EST160.000.600.002.250.00-103254.15%
SYK230616P001650002022-11-03 12:03PM EST165.005.601.402.150.00-4456.58%
SYK230616P001700002022-11-09 10:26AM EST170.005.801.702.450.00-2755.81%
SYK230616P001750002022-11-09 10:27AM EST175.006.802.102.850.00-2355.38%
SYK230616P001800002023-02-01 9:34AM EST180.000.800.002.200.00-52551.25%
SYK230616P001850002023-01-27 9:30AM EST185.001.230.002.400.00-217649.72%
SYK230616P001900002023-02-01 10:05AM EST190.000.900.001.800.00-729544.08%
SYK230616P001950002023-02-03 9:51AM EST195.002.750.601.35+0.65+30.95%511439.14%
SYK230616P002000002023-02-02 3:33PM EST200.001.030.002.900.00-25644.39%
SYK230616P002100002023-02-02 1:36PM EST210.001.350.803.300.00-1318540.94%
SYK230616P002200002023-02-02 3:53PM EST220.001.751.552.600.00-2477733.66%
SYK230616P002300002023-02-02 3:30PM EST230.002.571.852.950.00-376130.24%
SYK230616P002400002023-02-03 12:05PM EST240.003.052.704.20-0.55-15.28%138928.97%
SYK230616P002500002023-02-03 1:41PM EST250.005.105.005.70-0.30-5.56%8513027.33%
SYK230616P002600002023-02-03 12:05PM EST260.006.406.707.40-1.70-20.99%219525.19%
SYK230616P002700002023-02-03 12:35PM EST270.009.099.209.70-1.61-15.05%29323.13%
SYK230616P002800002023-02-02 3:51PM EST280.0013.5012.8013.200.00-202221.73%
SYK230616P003000002023-02-02 1:19PM EST300.0025.0022.5023.500.00-282819.14%