SYK - Stryker Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYK230915C00160000 | 2023-05-09 11:35AM EDT | 160.00 | 129.90 | 117.10 | 119.70 | 0.00 | - | - | 1 | 0.00% |
| SYK230915C00180000 | 2023-05-02 9:41AM EDT | 180.00 | 115.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SYK230915C00190000 | 2023-03-01 11:32AM EDT | 190.00 | 76.70 | 98.00 | 102.00 | 0.00 | - | 2 | 1 | 81.44% |
| SYK230915C00200000 | 2023-03-23 12:49PM EDT | 200.00 | 81.49 | 106.30 | 109.40 | 0.00 | - | 2 | 2 | 121.19% |
| SYK230915C00210000 | 2023-03-15 10:38AM EDT | 210.00 | 67.95 | 84.60 | 88.00 | 0.00 | - | - | 1 | 83.28% |
| SYK230915C00220000 | 2023-04-26 9:56AM EDT | 220.00 | 82.70 | 58.90 | 61.50 | 0.00 | - | 2 | 2 | 29.05% |
| SYK230915C00230000 | 2023-05-19 1:53PM EDT | 230.00 | 60.09 | 53.40 | 56.20 | 0.00 | - | 2 | 7 | 42.27% |
| SYK230915C00240000 | 2023-06-01 2:52PM EDT | 240.00 | 44.24 | 43.90 | 46.50 | 0.00 | - | 1 | 30 | 36.96% |
| SYK230915C00250000 | 2023-06-02 2:37PM EDT | 250.00 | 35.70 | 34.20 | 38.40 | 0.00 | - | 1 | 11 | 35.16% |
| SYK230915C00260000 | 2023-06-06 1:32PM EDT | 260.00 | 23.10 | 26.70 | 29.40 | 0.00 | - | 2 | 116 | 30.55% |
| SYK230915C00270000 | 2023-06-09 2:58PM EDT | 270.00 | 20.20 | 20.10 | 20.70 | -0.60 | -2.88% | 15 | 57 | 25.84% |
| SYK230915C00280000 | 2023-06-09 3:22PM EDT | 280.00 | 13.88 | 13.60 | 14.00 | +2.35 | +20.38% | 8 | 524 | 23.49% |
| SYK230915C00290000 | 2023-06-09 3:57PM EDT | 290.00 | 8.40 | 8.30 | 8.60 | +1.28 | +17.98% | 12 | 572 | 21.49% |
| SYK230915C00300000 | 2023-06-09 3:48PM EDT | 300.00 | 4.60 | 4.50 | 4.70 | +0.90 | +24.32% | 4 | 1,526 | 19.86% |
| SYK230915C00310000 | 2023-06-09 1:41PM EDT | 310.00 | 2.17 | 1.40 | 2.40 | +0.40 | +22.60% | 1 | 458 | 18.98% |
| SYK230915C00320000 | 2023-06-09 1:41PM EDT | 320.00 | 1.24 | 0.30 | 1.25 | +0.23 | +22.77% | 1 | 330 | 18.90% |
| SYK230915C00330000 | 2023-06-09 1:41PM EDT | 330.00 | 0.57 | 0.20 | 2.40 | +0.07 | +14.00% | 1 | 219 | 26.24% |
| SYK230915C00340000 | 2023-05-18 1:17PM EDT | 340.00 | 1.05 | 0.00 | 0.75 | 0.00 | - | 1 | 58 | 22.39% |
| SYK230915C00350000 | 2023-05-24 12:55PM EDT | 350.00 | 0.46 | 0.00 | 0.50 | 0.00 | - | 3 | 98 | 23.17% |
| SYK230915C00360000 | 2023-05-04 11:06AM EDT | 360.00 | 0.60 | 0.00 | 0.40 | 0.00 | - | 2 | 73 | 24.59% |
| SYK230915C00370000 | 2023-04-20 11:58AM EDT | 370.00 | 1.10 | 0.00 | 0.40 | 0.00 | - | 91 | 183 | 26.78% |
| SYK230915C00380000 | 2023-04-24 9:39AM EDT | 380.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 12.50% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYK230915P00130000 | 2023-04-03 10:04AM EDT | 130.00 | 0.96 | 0.00 | 2.15 | 0.00 | - | 1 | 11 | 81.15% |
| SYK230915P00165000 | 2023-04-20 11:09AM EDT | 165.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 10 | 14 | 54.86% |
| SYK230915P00170000 | 2023-05-17 1:13PM EDT | 170.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 52.17% |
| SYK230915P00175000 | 2023-05-17 3:36PM EDT | 175.00 | 0.21 | 0.00 | 0.45 | 0.00 | - | 1 | 2 | 45.46% |
| SYK230915P00180000 | 2023-03-02 4:52PM EDT | 180.00 | 1.33 | 0.00 | 2.70 | 0.00 | - | - | 6 | 52.59% |
| SYK230915P00185000 | 2023-02-21 10:30AM EDT | 185.00 | 2.10 | 0.30 | 2.60 | 0.00 | - | 4 | 14 | 50.61% |
| SYK230915P00190000 | 2023-03-02 4:52PM EDT | 190.00 | 1.99 | 0.00 | 3.00 | 0.00 | - | - | 6 | 56.97% |
| SYK230915P00195000 | 2023-03-27 1:57PM EDT | 195.00 | 1.70 | 0.05 | 1.35 | 0.00 | - | 10 | 12 | 44.56% |
| SYK230915P00200000 | 2023-03-14 11:44AM EDT | 200.00 | 2.90 | 0.30 | 2.55 | 0.00 | - | 1 | 19 | 48.85% |
| SYK230915P00210000 | 2023-05-23 12:42PM EDT | 210.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 12.50% |
| SYK230915P00220000 | 2023-06-07 2:40PM EDT | 220.00 | 1.20 | 0.40 | 1.95 | +0.10 | +9.09% | 1 | 68 | 35.21% |
| SYK230915P00230000 | 2023-06-06 11:08AM EDT | 230.00 | 2.10 | 0.50 | 3.30 | 0.00 | - | 171 | 210 | 35.27% |
| SYK230915P00240000 | 2023-06-08 2:38PM EDT | 240.00 | 1.75 | 0.45 | 2.20 | 0.00 | - | 1 | 97 | 26.16% |
| SYK230915P00250000 | 2023-06-08 11:42AM EDT | 250.00 | 3.40 | 1.75 | 3.10 | 0.00 | - | 2 | 550 | 23.80% |
| SYK230915P00260000 | 2023-06-09 2:50PM EDT | 260.00 | 4.70 | 4.20 | 4.70 | -0.70 | -12.96% | 29 | 409 | 22.06% |
| SYK230915P00270000 | 2023-06-09 3:21PM EDT | 270.00 | 6.70 | 6.60 | 7.00 | -1.20 | -15.19% | 1 | 129 | 20.21% |
| SYK230915P00280000 | 2023-06-09 3:05PM EDT | 280.00 | 10.30 | 9.90 | 10.40 | -1.50 | -12.71% | 4 | 156 | 18.42% |
| SYK230915P00290000 | 2023-06-09 3:30PM EDT | 290.00 | 14.90 | 14.80 | 15.20 | -2.60 | -14.86% | 37 | 136 | 16.58% |
| SYK230915P00300000 | 2023-05-25 3:53PM EDT | 300.00 | 30.63 | 19.20 | 23.10 | 0.00 | - | 13 | 69 | 17.87% |
| SYK230915P00310000 | 2023-05-17 3:33PM EDT | 310.00 | 28.47 | 28.00 | 31.10 | 0.00 | - | 1 | 23 | 17.12% |
| SYK230915P00320000 | 2023-05-02 11:15AM EDT | 320.00 | 31.00 | 42.70 | 45.10 | 0.00 | - | 3 | 0 | 31.17% |
| SYK230915P00350000 | 2023-05-02 9:41AM EDT | 350.00 | 57.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SYK230915P00360000 | 2023-05-23 1:21PM EDT | 360.00 | 86.04 | 77.60 | 80.90 | 0.00 | - | 1 | 0 | 31.91% |
© 2023 Yahoo. All rights reserved.