SYK - Stryker Corporation

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SYK230616C001250002023-05-02 9:41AM EDT125.00168.300.000.000.00-10100.00%
SYK230616C001500002023-05-09 11:33AM EDT150.00137.50126.20130.000.00-10147.66%
SYK230616C001750002022-12-13 4:22PM EDT175.0084.5083.3087.200.00-220.00%
SYK230616C001800002023-01-06 4:23PM EDT180.0080.10103.50108.200.00-20249.34%
SYK230616C001900002023-04-05 3:45PM EDT190.0099.5993.5098.000.00--1225.28%
SYK230616C001950002023-04-05 3:45PM EDT195.0094.8188.6092.900.00-11214.16%
SYK230616C002000002023-05-02 9:41AM EDT200.0093.7084.2089.000.00--0211.30%
SYK230616C002100002023-03-01 1:51PM EDT210.0055.7375.7080.000.00-2134200.23%
SYK230616C002200002023-05-16 9:31AM EDT220.0070.1557.7059.500.00-112379.69%
SYK230616C002300002023-05-30 9:30AM EDT230.0044.0047.5049.700.00-221267.04%
SYK230616C002400002023-05-31 12:36PM EDT240.0034.4037.5039.800.00-16255.49%
SYK230616C002500002023-06-05 11:50AM EDT250.0028.8027.6030.40-1.09-3.65%42,11462.09%
SYK230616C002600002023-06-02 10:35AM EDT260.0020.5018.4019.400.00-238737.98%
SYK230616C002700002023-06-05 2:16PM EDT270.009.709.0010.20-1.20-11.01%643127.91%
SYK230616C002800002023-06-05 1:29PM EDT280.002.902.803.10-0.60-17.14%282,10120.90%
SYK230616C002900002023-06-05 3:45PM EDT290.000.440.450.95-0.21-32.31%2261,39323.98%
SYK230616C003000002023-06-05 2:13PM EDT300.000.120.050.25+0.02+20.00%31,03526.12%
SYK230616C003100002023-06-05 3:48PM EDT310.000.100.050.15-0.10-50.00%161,62331.93%
SYK230616C003200002023-06-01 12:14PM EDT320.000.120.000.050.00-149033.99%
SYK230616C003300002023-05-16 3:41PM EDT330.000.150.002.150.00-115966.80%
SYK230616C003400002023-05-30 9:53AM EDT340.000.020.000.100.00-18650.59%
SYK230616C003500002023-03-13 11:20AM EDT350.000.250.000.000.00-1325.00%
SYK230616C003600002023-05-01 3:49PM EDT360.000.710.000.400.00-5968.65%
SYK230616C003700002023-05-01 3:59PM EDT370.000.590.000.050.00-237158.98%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SYK230616P001100002023-02-03 1:30PM EDT110.001.230.002.150.00-22288.57%
SYK230616P001250002022-10-25 11:17AM EDT125.001.790.052.700.00--0263.97%
SYK230616P001300002023-01-26 4:47PM EDT130.000.230.002.000.00-15238.09%
SYK230616P001350002022-12-21 1:04PM EDT135.000.900.002.300.00-118233.30%
SYK230616P001400002022-12-02 12:23PM EDT140.000.850.451.150.00-57208.98%
SYK230616P001450002022-12-30 3:16PM EDT145.000.900.002.350.00-39213.62%
SYK230616P001500002023-03-13 10:53AM EDT150.000.350.000.000.00-5750.00%
SYK230616P001600002023-04-25 11:13AM EDT160.000.150.002.000.00-134179.64%
SYK230616P001650002023-03-14 10:43AM EDT165.001.980.000.750.00-44145.02%
SYK230616P001700002022-11-09 11:26AM EDT170.005.801.702.450.00-27188.96%
SYK230616P001750002022-11-09 11:27AM EDT175.006.802.102.850.00-23187.28%
SYK230616P001800002023-03-31 2:28PM EDT180.000.250.001.300.00-125135.06%
SYK230616P001850002023-05-17 1:12PM EDT185.000.200.002.150.00-1173140.28%
SYK230616P001900002023-05-19 12:29PM EDT190.000.050.002.150.00-2281132.52%
SYK230616P001950002023-05-19 10:16AM EDT195.000.050.002.150.00-10117124.90%
SYK230616P002000002023-04-19 10:16AM EDT200.000.300.000.150.00-106177.54%
SYK230616P002100002023-05-17 12:45PM EDT210.000.040.002.150.00-2188102.93%
SYK230616P002200002023-05-26 12:22PM EDT220.000.260.000.600.00-177469.58%
SYK230616P002300002023-06-01 2:17PM EDT230.000.070.002.150.00-175875.12%
SYK230616P002400002023-06-01 2:06PM EDT240.000.100.050.650.00-11,02254.79%
SYK230616P002500002023-06-05 2:23PM EDT250.000.250.150.35-0.07-21.87%11,07937.01%
SYK230616P002600002023-06-05 3:26PM EDT260.000.350.250.60-0.09-20.45%71,25229.22%
SYK230616P002700002023-06-05 3:50PM EDT270.001.051.101.25-0.38-26.57%9444221.31%
SYK230616P002800002023-06-05 2:45PM EDT280.004.804.304.70+0.30+6.67%51,67318.57%
SYK230616P002900002023-06-05 2:24PM EDT290.0012.0011.3013.00-4.50-27.27%539924.07%
SYK230616P003000002023-06-01 11:37AM EDT300.0023.7021.2023.600.00-45641.63%
SYK230616P003100002023-05-31 2:42PM EDT310.0036.6030.5033.300.00-1603849.90%
SYK230616P003200002023-04-25 3:21PM EDT320.0022.0046.3050.000.00-100100.16%