Stryker Corporation (SYK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYK230616C00150000 | 2023-01-26 1:42PM EST | 150.00 | 104.40 | 133.30 | 137.00 | 0.00 | - | - | 1 | 66.72% |
| SYK230616C00175000 | 2022-12-13 3:22PM EST | 175.00 | 84.50 | 83.30 | 87.20 | 0.00 | - | 2 | 2 | 0.00% |
| SYK230616C00180000 | 2023-01-06 3:23PM EST | 180.00 | 80.10 | 103.50 | 108.20 | 0.00 | - | 2 | 0 | 53.85% |
| SYK230616C00195000 | 2023-01-25 10:18AM EST | 195.00 | 61.40 | 89.70 | 93.50 | 0.00 | - | - | 0 | 55.96% |
| SYK230616C00210000 | 2023-01-10 12:39PM EST | 210.00 | 60.50 | 76.10 | 79.10 | 0.00 | - | 7 | 132 | 49.29% |
| SYK230616C00220000 | 2022-12-14 3:55PM EST | 220.00 | 45.89 | 46.70 | 49.20 | 0.00 | - | 5 | 123 | 0.00% |
| SYK230616C00230000 | 2023-02-02 3:32PM EST | 230.00 | 56.29 | 58.00 | 60.00 | 0.00 | - | 6 | 212 | 40.56% |
| SYK230616C00240000 | 2023-01-31 10:39AM EST | 240.00 | 24.00 | 49.20 | 51.20 | 0.00 | - | 20 | 61 | 37.66% |
| SYK230616C00250000 | 2023-02-03 10:20AM EST | 250.00 | 41.00 | 40.10 | 43.50 | +1.60 | +4.06% | 340 | 2,260 | 36.36% |
| SYK230616C00260000 | 2023-02-03 1:08PM EST | 260.00 | 32.98 | 32.70 | 35.20 | +1.12 | +3.52% | 20 | 356 | 33.24% |
| SYK230616C00270000 | 2023-02-03 3:54PM EST | 270.00 | 26.21 | 26.20 | 27.00 | +1.92 | +7.90% | 23 | 244 | 29.67% |
| SYK230616C00280000 | 2023-02-03 3:58PM EST | 280.00 | 20.00 | 19.70 | 20.40 | +3.17 | +18.84% | 4 | 320 | 27.73% |
| SYK230616C00290000 | 2023-02-03 1:58PM EST | 290.00 | 13.84 | 14.20 | 14.80 | +1.34 | +10.72% | 3 | 615 | 26.14% |
| SYK230616C00300000 | 2023-02-03 1:19PM EST | 300.00 | 9.60 | 9.70 | 10.30 | +0.90 | +10.34% | 15 | 157 | 24.88% |
| SYK230616C00310000 | 2023-02-03 11:27AM EST | 310.00 | 6.51 | 6.30 | 7.00 | +1.01 | +18.36% | 1 | 706 | 24.11% |
| SYK230616C00320000 | 2023-02-03 12:02PM EST | 320.00 | 4.08 | 3.80 | 4.50 | +0.68 | +20.00% | 280 | 91 | 23.33% |
| SYK230616C00330000 | 2023-02-03 2:49PM EST | 330.00 | 2.00 | 0.50 | 4.30 | +1.10 | +122.22% | 1 | 5 | 26.26% |
| SYK230616C00340000 | 2023-01-06 12:39PM EST | 340.00 | 0.50 | 0.15 | 2.70 | 0.00 | - | 1 | 21 | 25.40% |
| SYK230616C00360000 | 2023-01-30 1:52PM EST | 360.00 | 0.25 | 0.00 | 2.40 | 0.00 | - | 5 | 6 | 29.74% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYK230616P00110000 | 2023-02-03 12:30PM EST | 110.00 | 1.23 | 0.00 | 1.30 | +1.03 | +515.00% | 2 | 1 | 77.54% |
| SYK230616P00125000 | 2022-10-25 10:17AM EST | 125.00 | 1.79 | 0.05 | 2.70 | 0.00 | - | - | 0 | 77.22% |
| SYK230616P00130000 | 2023-01-26 3:47PM EST | 130.00 | 0.23 | 0.00 | 2.20 | 0.00 | - | 1 | 5 | 70.92% |
| SYK230616P00135000 | 2022-12-21 12:04PM EST | 135.00 | 0.90 | 0.00 | 2.30 | 0.00 | - | 1 | 18 | 68.38% |
| SYK230616P00140000 | 2022-12-02 11:23AM EST | 140.00 | 0.85 | 0.45 | 1.15 | 0.00 | - | 5 | 7 | 61.35% |
| SYK230616P00145000 | 2022-12-30 2:16PM EST | 145.00 | 0.90 | 0.00 | 2.35 | 0.00 | - | 3 | 9 | 62.76% |
| SYK230616P00150000 | 2023-01-30 2:45PM EST | 150.00 | 0.40 | 0.05 | 0.70 | 0.00 | - | 5 | 8 | 54.71% |
| SYK230616P00160000 | 2023-01-11 12:38PM EST | 160.00 | 0.60 | 0.00 | 2.25 | 0.00 | - | 10 | 32 | 54.15% |
| SYK230616P00165000 | 2022-11-03 12:03PM EST | 165.00 | 5.60 | 1.40 | 2.15 | 0.00 | - | 4 | 4 | 56.58% |
| SYK230616P00170000 | 2022-11-09 10:26AM EST | 170.00 | 5.80 | 1.70 | 2.45 | 0.00 | - | 2 | 7 | 55.81% |
| SYK230616P00175000 | 2022-11-09 10:27AM EST | 175.00 | 6.80 | 2.10 | 2.85 | 0.00 | - | 2 | 3 | 55.38% |
| SYK230616P00180000 | 2023-02-01 9:34AM EST | 180.00 | 0.80 | 0.00 | 2.20 | 0.00 | - | 5 | 25 | 51.25% |
| SYK230616P00185000 | 2023-01-27 9:30AM EST | 185.00 | 1.23 | 0.00 | 2.40 | 0.00 | - | 2 | 176 | 49.72% |
| SYK230616P00190000 | 2023-02-01 10:05AM EST | 190.00 | 0.90 | 0.00 | 1.80 | 0.00 | - | 7 | 295 | 44.08% |
| SYK230616P00195000 | 2023-02-03 9:51AM EST | 195.00 | 2.75 | 0.60 | 1.35 | +0.65 | +30.95% | 5 | 114 | 39.14% |
| SYK230616P00200000 | 2023-02-02 3:33PM EST | 200.00 | 1.03 | 0.00 | 2.90 | 0.00 | - | 2 | 56 | 44.39% |
| SYK230616P00210000 | 2023-02-02 1:36PM EST | 210.00 | 1.35 | 0.80 | 3.30 | 0.00 | - | 13 | 185 | 40.94% |
| SYK230616P00220000 | 2023-02-02 3:53PM EST | 220.00 | 1.75 | 1.55 | 2.60 | 0.00 | - | 24 | 777 | 33.66% |
| SYK230616P00230000 | 2023-02-02 3:30PM EST | 230.00 | 2.57 | 1.85 | 2.95 | 0.00 | - | 3 | 761 | 30.24% |
| SYK230616P00240000 | 2023-02-03 12:05PM EST | 240.00 | 3.05 | 2.70 | 4.20 | -0.55 | -15.28% | 1 | 389 | 28.97% |
| SYK230616P00250000 | 2023-02-03 1:41PM EST | 250.00 | 5.10 | 5.00 | 5.70 | -0.30 | -5.56% | 85 | 130 | 27.33% |
| SYK230616P00260000 | 2023-02-03 12:05PM EST | 260.00 | 6.40 | 6.70 | 7.40 | -1.70 | -20.99% | 2 | 195 | 25.19% |
| SYK230616P00270000 | 2023-02-03 12:35PM EST | 270.00 | 9.09 | 9.20 | 9.70 | -1.61 | -15.05% | 2 | 93 | 23.13% |
| SYK230616P00280000 | 2023-02-02 3:51PM EST | 280.00 | 13.50 | 12.80 | 13.20 | 0.00 | - | 20 | 22 | 21.73% |
| SYK230616P00300000 | 2023-02-02 1:19PM EST | 300.00 | 25.00 | 22.50 | 23.50 | 0.00 | - | 28 | 28 | 19.14% |
© 2023 Yahoo. All rights reserved.
