SYK - Stryker Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYK230616C00125000 | 2023-05-02 9:41AM EDT | 125.00 | 168.30 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| SYK230616C00150000 | 2023-05-09 11:33AM EDT | 150.00 | 137.50 | 126.20 | 130.00 | 0.00 | - | 1 | 0 | 147.66% |
| SYK230616C00175000 | 2022-12-13 4:22PM EDT | 175.00 | 84.50 | 83.30 | 87.20 | 0.00 | - | 2 | 2 | 0.00% |
| SYK230616C00180000 | 2023-01-06 4:23PM EDT | 180.00 | 80.10 | 103.50 | 108.20 | 0.00 | - | 2 | 0 | 249.34% |
| SYK230616C00190000 | 2023-04-05 3:45PM EDT | 190.00 | 99.59 | 93.50 | 98.00 | 0.00 | - | - | 1 | 225.28% |
| SYK230616C00195000 | 2023-04-05 3:45PM EDT | 195.00 | 94.81 | 88.60 | 92.90 | 0.00 | - | 1 | 1 | 214.16% |
| SYK230616C00200000 | 2023-05-02 9:41AM EDT | 200.00 | 93.70 | 84.20 | 89.00 | 0.00 | - | - | 0 | 211.30% |
| SYK230616C00210000 | 2023-03-01 1:51PM EDT | 210.00 | 55.73 | 75.70 | 80.00 | 0.00 | - | 2 | 134 | 200.23% |
| SYK230616C00220000 | 2023-05-16 9:31AM EDT | 220.00 | 70.15 | 57.70 | 59.50 | 0.00 | - | 1 | 123 | 79.69% |
| SYK230616C00230000 | 2023-05-30 9:30AM EDT | 230.00 | 44.00 | 47.50 | 49.70 | 0.00 | - | 2 | 212 | 67.04% |
| SYK230616C00240000 | 2023-05-31 12:36PM EDT | 240.00 | 34.40 | 37.50 | 39.80 | 0.00 | - | 1 | 62 | 55.49% |
| SYK230616C00250000 | 2023-06-05 11:50AM EDT | 250.00 | 28.80 | 27.60 | 30.40 | -1.09 | -3.65% | 4 | 2,114 | 62.09% |
| SYK230616C00260000 | 2023-06-02 10:35AM EDT | 260.00 | 20.50 | 18.40 | 19.40 | 0.00 | - | 2 | 387 | 37.98% |
| SYK230616C00270000 | 2023-06-05 2:16PM EDT | 270.00 | 9.70 | 9.00 | 10.20 | -1.20 | -11.01% | 6 | 431 | 27.91% |
| SYK230616C00280000 | 2023-06-05 1:29PM EDT | 280.00 | 2.90 | 2.80 | 3.10 | -0.60 | -17.14% | 28 | 2,101 | 20.90% |
| SYK230616C00290000 | 2023-06-05 3:45PM EDT | 290.00 | 0.44 | 0.45 | 0.95 | -0.21 | -32.31% | 226 | 1,393 | 23.98% |
| SYK230616C00300000 | 2023-06-05 2:13PM EDT | 300.00 | 0.12 | 0.05 | 0.25 | +0.02 | +20.00% | 3 | 1,035 | 26.12% |
| SYK230616C00310000 | 2023-06-05 3:48PM EDT | 310.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 16 | 1,623 | 31.93% |
| SYK230616C00320000 | 2023-06-01 12:14PM EDT | 320.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 490 | 33.99% |
| SYK230616C00330000 | 2023-05-16 3:41PM EDT | 330.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 159 | 66.80% |
| SYK230616C00340000 | 2023-05-30 9:53AM EDT | 340.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 86 | 50.59% |
| SYK230616C00350000 | 2023-03-13 11:20AM EDT | 350.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| SYK230616C00360000 | 2023-05-01 3:49PM EDT | 360.00 | 0.71 | 0.00 | 0.40 | 0.00 | - | 5 | 9 | 68.65% |
| SYK230616C00370000 | 2023-05-01 3:59PM EDT | 370.00 | 0.59 | 0.00 | 0.05 | 0.00 | - | 23 | 71 | 58.98% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYK230616P00110000 | 2023-02-03 1:30PM EDT | 110.00 | 1.23 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 288.57% |
| SYK230616P00125000 | 2022-10-25 11:17AM EDT | 125.00 | 1.79 | 0.05 | 2.70 | 0.00 | - | - | 0 | 263.97% |
| SYK230616P00130000 | 2023-01-26 4:47PM EDT | 130.00 | 0.23 | 0.00 | 2.00 | 0.00 | - | 1 | 5 | 238.09% |
| SYK230616P00135000 | 2022-12-21 1:04PM EDT | 135.00 | 0.90 | 0.00 | 2.30 | 0.00 | - | 1 | 18 | 233.30% |
| SYK230616P00140000 | 2022-12-02 12:23PM EDT | 140.00 | 0.85 | 0.45 | 1.15 | 0.00 | - | 5 | 7 | 208.98% |
| SYK230616P00145000 | 2022-12-30 3:16PM EDT | 145.00 | 0.90 | 0.00 | 2.35 | 0.00 | - | 3 | 9 | 213.62% |
| SYK230616P00150000 | 2023-03-13 10:53AM EDT | 150.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 50.00% |
| SYK230616P00160000 | 2023-04-25 11:13AM EDT | 160.00 | 0.15 | 0.00 | 2.00 | 0.00 | - | 1 | 34 | 179.64% |
| SYK230616P00165000 | 2023-03-14 10:43AM EDT | 165.00 | 1.98 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 145.02% |
| SYK230616P00170000 | 2022-11-09 11:26AM EDT | 170.00 | 5.80 | 1.70 | 2.45 | 0.00 | - | 2 | 7 | 188.96% |
| SYK230616P00175000 | 2022-11-09 11:27AM EDT | 175.00 | 6.80 | 2.10 | 2.85 | 0.00 | - | 2 | 3 | 187.28% |
| SYK230616P00180000 | 2023-03-31 2:28PM EDT | 180.00 | 0.25 | 0.00 | 1.30 | 0.00 | - | 1 | 25 | 135.06% |
| SYK230616P00185000 | 2023-05-17 1:12PM EDT | 185.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 1 | 173 | 140.28% |
| SYK230616P00190000 | 2023-05-19 12:29PM EDT | 190.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 281 | 132.52% |
| SYK230616P00195000 | 2023-05-19 10:16AM EDT | 195.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 10 | 117 | 124.90% |
| SYK230616P00200000 | 2023-04-19 10:16AM EDT | 200.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 10 | 61 | 77.54% |
| SYK230616P00210000 | 2023-05-17 12:45PM EDT | 210.00 | 0.04 | 0.00 | 2.15 | 0.00 | - | 2 | 188 | 102.93% |
| SYK230616P00220000 | 2023-05-26 12:22PM EDT | 220.00 | 0.26 | 0.00 | 0.60 | 0.00 | - | 1 | 774 | 69.58% |
| SYK230616P00230000 | 2023-06-01 2:17PM EDT | 230.00 | 0.07 | 0.00 | 2.15 | 0.00 | - | 1 | 758 | 75.12% |
| SYK230616P00240000 | 2023-06-01 2:06PM EDT | 240.00 | 0.10 | 0.05 | 0.65 | 0.00 | - | 1 | 1,022 | 54.79% |
| SYK230616P00250000 | 2023-06-05 2:23PM EDT | 250.00 | 0.25 | 0.15 | 0.35 | -0.07 | -21.87% | 1 | 1,079 | 37.01% |
| SYK230616P00260000 | 2023-06-05 3:26PM EDT | 260.00 | 0.35 | 0.25 | 0.60 | -0.09 | -20.45% | 7 | 1,252 | 29.22% |
| SYK230616P00270000 | 2023-06-05 3:50PM EDT | 270.00 | 1.05 | 1.10 | 1.25 | -0.38 | -26.57% | 94 | 442 | 21.31% |
| SYK230616P00280000 | 2023-06-05 2:45PM EDT | 280.00 | 4.80 | 4.30 | 4.70 | +0.30 | +6.67% | 5 | 1,673 | 18.57% |
| SYK230616P00290000 | 2023-06-05 2:24PM EDT | 290.00 | 12.00 | 11.30 | 13.00 | -4.50 | -27.27% | 5 | 399 | 24.07% |
| SYK230616P00300000 | 2023-06-01 11:37AM EDT | 300.00 | 23.70 | 21.20 | 23.60 | 0.00 | - | 4 | 56 | 41.63% |
| SYK230616P00310000 | 2023-05-31 2:42PM EDT | 310.00 | 36.60 | 30.50 | 33.30 | 0.00 | - | 160 | 38 | 49.90% |
| SYK230616P00320000 | 2023-04-25 3:21PM EDT | 320.00 | 22.00 | 46.30 | 50.00 | 0.00 | - | 10 | 0 | 100.16% |
© 2023 Yahoo. All rights reserved.