Stryker Corporation (SYK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:04PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYK240119C00105000 | 2022-11-11 10:43AM EST | 105.00 | 118.40 | 140.50 | 145.50 | 0.00 | - | 1 | 0 | 0.00% |
| SYK240119C00125000 | 2022-05-05 2:35PM EST | 125.00 | 119.88 | 107.00 | 112.00 | 0.00 | - | 1 | 2 | 0.00% |
| SYK240119C00155000 | 2021-11-10 6:59AM EST | 155.00 | 119.28 | 108.20 | 112.00 | 0.00 | - | - | 10 | 0.00% |
| SYK240119C00160000 | 2022-07-27 2:22PM EST | 160.00 | 64.01 | 59.00 | 61.20 | 0.00 | - | 3 | 4 | 0.00% |
| SYK240119C00170000 | 2022-07-29 11:28AM EST | 170.00 | 59.96 | 51.80 | 54.10 | 0.00 | - | 3 | 0 | 0.00% |
| SYK240119C00175000 | 2022-09-20 2:14PM EST | 175.00 | 59.65 | 55.70 | 60.00 | 0.00 | - | 1 | 0 | 0.00% |
| SYK240119C00180000 | 2022-12-20 11:58AM EST | 180.00 | 73.00 | 83.10 | 86.50 | 0.00 | - | 1 | 3 | 0.00% |
| SYK240119C00185000 | 2021-12-13 12:12AM EST | 185.00 | 89.10 | 91.60 | 95.20 | 0.00 | - | - | 4 | 42.30% |
| SYK240119C00190000 | 2023-01-10 2:46PM EST | 190.00 | 86.40 | 90.10 | 94.00 | 0.00 | - | 5 | 5 | 46.49% |
| SYK240119C00195000 | 2022-12-15 3:41PM EST | 195.00 | 68.30 | 75.70 | 79.30 | 0.00 | - | 3 | 4 | 26.46% |
| SYK240119C00200000 | 2022-08-17 11:37AM EST | 200.00 | 44.60 | 44.10 | 48.50 | 0.00 | - | 2 | 14 | 0.00% |
| SYK240119C00210000 | 2023-01-19 9:54AM EST | 210.00 | 60.10 | 74.30 | 77.50 | 0.00 | - | 2 | 13 | 42.48% |
| SYK240119C00220000 | 2023-01-23 1:38PM EST | 220.00 | 57.00 | 66.40 | 69.50 | 0.00 | - | 1 | 26 | 40.50% |
| SYK240119C00230000 | 2023-01-10 12:32PM EST | 230.00 | 55.20 | 59.00 | 61.90 | 0.00 | - | 17 | 29 | 38.77% |
| SYK240119C00240000 | 2023-01-31 12:19PM EST | 240.00 | 36.20 | 52.00 | 54.90 | 0.00 | - | 1 | 50 | 37.43% |
| SYK240119C00250000 | 2023-02-02 3:38PM EST | 250.00 | 52.00 | 45.10 | 47.90 | 0.00 | - | 7 | 53 | 35.78% |
| SYK240119C00260000 | 2023-02-03 9:49AM EST | 260.00 | 45.65 | 38.80 | 41.30 | 0.00 | - | 19 | 101 | 34.22% |
| SYK240119C00270000 | 2023-02-06 2:41PM EST | 270.00 | 34.47 | 32.80 | 35.50 | +1.74 | +5.32% | 1 | 77 | 33.09% |
| SYK240119C00280000 | 2023-02-02 1:37PM EST | 280.00 | 32.66 | 26.40 | 29.10 | 0.00 | - | 3 | 284 | 31.01% |
| SYK240119C00290000 | 2023-02-03 1:06PM EST | 290.00 | 28.60 | 22.60 | 24.20 | 0.00 | - | 4 | 184 | 29.94% |
| SYK240119C00300000 | 2023-02-06 12:40PM EST | 300.00 | 19.80 | 18.30 | 21.00 | -2.85 | -12.58% | 1 | 475 | 30.07% |
| SYK240119C00310000 | 2023-02-03 9:52AM EST | 310.00 | 19.10 | 14.80 | 16.10 | 0.00 | - | 12 | 95 | 28.12% |
| SYK240119C00320000 | 2023-02-03 2:56PM EST | 320.00 | 14.70 | 11.50 | 12.80 | 0.00 | - | 3 | 109 | 27.26% |
| SYK240119C00330000 | 2023-02-03 1:05PM EST | 330.00 | 12.00 | 9.10 | 10.30 | 0.00 | - | 1 | 370 | 26.80% |
| SYK240119C00340000 | 2023-02-02 1:21PM EST | 340.00 | 8.66 | 6.90 | 8.00 | 0.00 | - | 26 | 103 | 26.12% |
| SYK240119C00350000 | 2023-01-27 10:38AM EST | 350.00 | 2.40 | 5.20 | 6.80 | 0.00 | - | 32 | 41 | 26.44% |
| SYK240119C00360000 | 2023-01-17 9:30AM EST | 360.00 | 3.00 | 3.90 | 5.40 | 0.00 | - | 5 | 6 | 26.16% |
| SYK240119C00370000 | 2023-01-26 1:50PM EST | 370.00 | 1.30 | 2.90 | 4.20 | 0.00 | - | - | 1 | 25.80% |
| SYK240119C00380000 | 2023-02-01 1:05PM EST | 380.00 | 2.00 | 1.30 | 3.40 | 0.00 | - | 28 | 28 | 25.79% |
| SYK240119C00390000 | 2023-01-19 2:46PM EST | 390.00 | 1.65 | 0.65 | 2.60 | 0.00 | - | 17 | 6 | 25.46% |
| SYK240119C00400000 | 2023-01-31 2:55PM EST | 400.00 | 0.96 | 1.10 | 3.20 | 0.00 | - | 12 | 16 | 28.09% |
| SYK240119C00410000 | 2023-01-18 3:47PM EST | 410.00 | 0.70 | 0.70 | 3.50 | 0.00 | - | 1 | 28 | 30.00% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYK240119P00100000 | 2023-01-17 2:34PM EST | 100.00 | 0.83 | 0.00 | 1.20 | 0.00 | - | 1 | 484 | 50.15% |
| SYK240119P00105000 | 2022-12-19 1:15PM EST | 105.00 | 1.34 | 0.00 | 1.95 | 0.00 | - | 2 | 62 | 51.81% |
| SYK240119P00110000 | 2022-12-23 9:33AM EST | 110.00 | 1.07 | 0.00 | 1.30 | 0.00 | - | 1 | 10 | 52.10% |
| SYK240119P00115000 | 2022-11-01 9:14AM EST | 115.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 12.50% |
| SYK240119P00120000 | 2023-01-23 3:04PM EST | 120.00 | 0.72 | 0.00 | 1.45 | 0.00 | - | 8 | 56 | 48.55% |
| SYK240119P00125000 | 2023-01-05 10:06AM EST | 125.00 | 1.11 | 0.00 | 2.60 | 0.00 | - | 3 | 118 | 52.40% |
| SYK240119P00130000 | 2023-01-27 1:37PM EST | 130.00 | 0.80 | 0.00 | 1.80 | 0.00 | - | 1 | 82 | 46.25% |
| SYK240119P00135000 | 2022-11-09 10:38AM EST | 135.00 | 5.00 | 0.55 | 4.00 | 0.00 | - | 1 | 0 | 53.15% |
| SYK240119P00140000 | 2023-01-04 11:35AM EST | 140.00 | 2.55 | 0.00 | 2.80 | 0.00 | - | 1 | 16 | 46.52% |
| SYK240119P00145000 | 2023-01-05 10:06AM EST | 145.00 | 2.26 | 0.00 | 2.95 | 0.00 | - | - | 0 | 44.98% |
| SYK240119P00150000 | 2023-01-06 10:49AM EST | 150.00 | 2.45 | 0.00 | 3.10 | 0.00 | - | 3 | 24 | 43.45% |
| SYK240119P00155000 | 2023-01-20 1:17PM EST | 155.00 | 2.11 | 0.00 | 2.00 | 0.00 | - | 1 | 6 | 37.39% |
| SYK240119P00160000 | 2023-01-30 12:56PM EST | 160.00 | 2.50 | 1.50 | 2.20 | 0.00 | - | 6 | 46 | 36.38% |
| SYK240119P00165000 | 2023-01-13 10:11AM EST | 165.00 | 2.86 | 0.20 | 3.70 | 0.00 | - | 1 | 10 | 39.39% |
| SYK240119P00170000 | 2023-01-27 1:39PM EST | 170.00 | 2.99 | 0.60 | 3.50 | 0.00 | - | 1 | 27 | 36.93% |
| SYK240119P00175000 | 2023-01-11 11:40AM EST | 175.00 | 4.51 | 2.00 | 3.40 | 0.00 | - | 2 | 8 | 34.82% |
| SYK240119P00180000 | 2023-01-10 3:04PM EST | 180.00 | 4.80 | 2.10 | 4.40 | 0.00 | - | 15 | 40 | 35.54% |
| SYK240119P00185000 | 2023-01-13 3:40PM EST | 185.00 | 4.75 | 2.25 | 4.50 | 0.00 | - | 1 | 40 | 33.94% |
| SYK240119P00190000 | 2023-01-31 3:54PM EST | 190.00 | 5.70 | 3.20 | 5.70 | 0.00 | - | 2 | 35 | 34.64% |
| SYK240119P00195000 | 2023-01-31 3:50PM EST | 195.00 | 6.50 | 3.70 | 7.00 | 0.00 | - | 4 | 250 | 35.20% |
| SYK240119P00200000 | 2023-02-03 9:44AM EST | 200.00 | 4.00 | 5.10 | 6.30 | 0.00 | - | 1 | 69 | 32.05% |
| SYK240119P00210000 | 2023-02-06 3:32PM EST | 210.00 | 6.64 | 5.90 | 6.80 | +1.24 | +22.96% | 16 | 142 | 29.23% |
| SYK240119P00220000 | 2023-02-06 3:32PM EST | 220.00 | 8.31 | 7.90 | 9.50 | +1.61 | +24.03% | 2 | 86 | 29.51% |
| SYK240119P00230000 | 2023-02-03 9:51AM EST | 230.00 | 7.90 | 9.60 | 11.50 | 0.00 | - | 2 | 244 | 28.20% |
| SYK240119P00240000 | 2023-02-02 11:30AM EST | 240.00 | 10.40 | 12.40 | 13.80 | 0.00 | - | 6 | 304 | 26.85% |
| SYK240119P00250000 | 2023-02-02 1:21PM EST | 250.00 | 13.24 | 15.20 | 16.70 | 0.00 | - | 16 | 73 | 25.73% |
| SYK240119P00260000 | 2023-02-02 11:30AM EST | 260.00 | 15.60 | 18.40 | 19.70 | 0.00 | - | 6 | 71 | 24.24% |
| SYK240119P00270000 | 2023-02-02 11:30AM EST | 270.00 | 18.80 | 21.80 | 23.60 | 0.00 | - | 5 | 27 | 23.13% |
| SYK240119P00280000 | 2023-02-02 11:30AM EST | 280.00 | 22.60 | 26.10 | 28.00 | 0.00 | - | 3 | 7 | 21.93% |
| SYK240119P00300000 | 2022-06-14 12:08PM EST | 300.00 | 98.60 | 105.00 | 110.00 | 0.00 | - | 1 | 1 | 85.66% |
© 2023 Yahoo. All rights reserved.
