Stryker Corporation (SYK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYK231215C00210000 | 2023-09-12 10:36AM EDT | 210.00 | 89.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SYK231215C00220000 | 2023-08-07 2:40PM EDT | 220.00 | 71.70 | 70.30 | 73.70 | 0.00 | - | - | 10 | 86.84% |
| SYK231215C00230000 | 2023-08-23 10:58AM EDT | 230.00 | 52.26 | 57.30 | 60.00 | 0.00 | - | 2 | 3 | 69.18% |
| SYK231215C00240000 | 2023-08-17 3:11PM EDT | 240.00 | 44.60 | 55.10 | 57.20 | 0.00 | - | 2 | 4 | 77.64% |
| SYK231215C00250000 | 2023-08-18 11:10AM EDT | 250.00 | 36.65 | 45.70 | 48.80 | 0.00 | - | 1 | 16 | 70.29% |
| SYK231215C00260000 | 2023-09-21 3:30PM EDT | 260.00 | 30.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SYK231215C00270000 | 2023-09-15 12:25PM EDT | 270.00 | 33.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SYK231215C00280000 | 2023-09-26 12:05PM EDT | 280.00 | 12.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SYK231215C00290000 | 2023-09-26 12:05PM EDT | 290.00 | 7.78 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| SYK231215C00300000 | 2023-09-26 3:59PM EDT | 300.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| SYK231215C00310000 | 2023-09-26 3:48PM EDT | 310.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 6.25% |
| SYK231215C00320000 | 2023-09-26 11:31AM EDT | 320.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SYK231215C00330000 | 2023-09-22 3:32PM EDT | 330.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| SYK231215C00340000 | 2023-09-19 10:40AM EDT | 340.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SYK231215C00350000 | 2023-07-20 12:55PM EDT | 350.00 | 2.05 | 0.10 | 0.70 | 0.00 | - | 1 | 109 | 30.05% |
| SYK231215C00360000 | 2023-07-06 11:24AM EDT | 360.00 | 1.00 | 0.00 | 1.65 | 0.00 | - | 1 | 3 | 38.95% |
| SYK231215C00370000 | 2023-06-28 11:17AM EDT | 370.00 | 0.70 | 0.00 | 2.30 | 0.00 | - | 13 | 19 | 45.13% |
| SYK231215C00400000 | 2023-05-16 12:45PM EDT | 400.00 | 0.40 | 0.00 | 2.35 | 0.00 | - | 1 | 3 | 53.64% |
| SYK231215C00410000 | 2023-05-10 11:19AM EDT | 410.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 6 | 40.92% |
| SYK231215C00450000 | 2023-05-11 1:26PM EDT | 450.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 1 | 56.57% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYK231215P00165000 | 2023-08-04 12:07PM EDT | 165.00 | 0.49 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 63.01% |
| SYK231215P00185000 | 2023-04-26 2:47PM EDT | 185.00 | 0.65 | 1.60 | 2.30 | 0.00 | - | - | 2 | 57.42% |
| SYK231215P00190000 | 2023-05-31 12:13PM EDT | 190.00 | 2.07 | 0.00 | 0.60 | 0.00 | - | - | 2 | 42.55% |
| SYK231215P00195000 | 2023-05-22 1:10PM EDT | 195.00 | 1.39 | 0.00 | 2.95 | 0.00 | - | - | 1 | 56.84% |
| SYK231215P00200000 | 2023-09-19 10:12AM EDT | 200.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SYK231215P00210000 | 2023-09-19 10:12AM EDT | 210.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SYK231215P00220000 | 2023-09-21 3:42PM EDT | 220.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SYK231215P00230000 | 2023-09-18 3:18PM EDT | 230.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SYK231215P00240000 | 2023-09-26 11:18AM EDT | 240.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SYK231215P00250000 | 2023-09-26 3:29PM EDT | 250.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SYK231215P00260000 | 2023-09-26 2:30PM EDT | 260.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SYK231215P00270000 | 2023-09-26 11:33AM EDT | 270.00 | 7.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| SYK231215P00280000 | 2023-09-26 3:41PM EDT | 280.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SYK231215P00290000 | 2023-09-26 12:05PM EDT | 290.00 | 17.37 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SYK231215P00300000 | 2023-09-14 3:21PM EDT | 300.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SYK231215P00310000 | 2023-09-11 2:41PM EDT | 310.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SYK231215P00320000 | 2023-09-05 10:35AM EDT | 320.00 | 33.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SYK231215P00330000 | 2023-07-14 2:20PM EDT | 330.00 | 29.10 | 46.60 | 49.60 | 0.00 | - | - | 0 | 0.00% |
| SYK231215P00430000 | 2023-05-02 9:41AM EDT | 430.00 | 137.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
