SYK - Stryker Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYK240119C00100000 | 2023-05-03 3:15PM EDT | 100.00 | 190.50 | 177.70 | 182.40 | 0.00 | - | 3 | 2 | 77.30% |
| SYK240119C00105000 | 2022-11-11 11:43AM EDT | 105.00 | 118.40 | 140.50 | 145.50 | 0.00 | - | 1 | 0 | 0.00% |
| SYK240119C00125000 | 2022-05-05 3:35PM EDT | 125.00 | 119.88 | 107.00 | 112.00 | 0.00 | - | 1 | 2 | 0.00% |
| SYK240119C00155000 | 2021-11-10 7:59AM EDT | 155.00 | 119.28 | 108.20 | 112.00 | 0.00 | - | - | 10 | 0.00% |
| SYK240119C00160000 | 2022-07-27 3:22PM EDT | 160.00 | 64.01 | 59.00 | 61.20 | 0.00 | - | 3 | 4 | 0.00% |
| SYK240119C00170000 | 2022-07-29 12:28PM EDT | 170.00 | 59.96 | 51.80 | 54.10 | 0.00 | - | 3 | 0 | 0.00% |
| SYK240119C00175000 | 2022-09-20 3:14PM EDT | 175.00 | 59.65 | 55.70 | 60.00 | 0.00 | - | 1 | 0 | 0.00% |
| SYK240119C00180000 | 2022-12-20 12:58PM EDT | 180.00 | 73.00 | 83.10 | 86.50 | 0.00 | - | 1 | 3 | 0.00% |
| SYK240119C00185000 | 2021-12-13 1:12AM EDT | 185.00 | 89.10 | 91.60 | 95.20 | 0.00 | - | - | 4 | 0.00% |
| SYK240119C00190000 | 2023-01-10 3:46PM EDT | 190.00 | 86.40 | 84.40 | 88.00 | 0.00 | - | 5 | 5 | 0.00% |
| SYK240119C00195000 | 2023-04-19 9:44AM EDT | 195.00 | 110.45 | 96.40 | 99.40 | 0.00 | - | 1 | 4 | 57.54% |
| SYK240119C00200000 | 2023-04-19 9:44AM EDT | 200.00 | 105.95 | 91.80 | 94.80 | 0.00 | - | 1 | 14 | 55.59% |
| SYK240119C00210000 | 2023-01-19 10:54AM EDT | 210.00 | 60.10 | 67.00 | 69.90 | 0.00 | - | 2 | 13 | 0.00% |
| SYK240119C00220000 | 2023-01-23 2:38PM EDT | 220.00 | 57.00 | 57.30 | 60.20 | 0.00 | - | 1 | 26 | 0.00% |
| SYK240119C00230000 | 2023-05-04 12:30PM EDT | 230.00 | 65.20 | 57.30 | 61.80 | 0.00 | - | 1 | 29 | 37.81% |
| SYK240119C00240000 | 2023-05-10 2:26PM EDT | 240.00 | 58.40 | 50.20 | 54.60 | 0.00 | - | 4 | 75 | 37.15% |
| SYK240119C00250000 | 2023-05-26 1:45PM EDT | 250.00 | 40.20 | 42.20 | 46.20 | 0.00 | - | 1 | 77 | 34.31% |
| SYK240119C00260000 | 2023-06-05 3:08PM EDT | 260.00 | 35.65 | 34.50 | 38.50 | 0.00 | - | 1 | 117 | 32.04% |
| SYK240119C00270000 | 2023-06-08 12:06PM EDT | 270.00 | 27.14 | 27.60 | 31.20 | 0.00 | - | 2 | 980 | 29.80% |
| SYK240119C00280000 | 2023-06-09 10:15AM EDT | 280.00 | 20.60 | 22.00 | 24.90 | +0.30 | +1.48% | 1 | 345 | 28.17% |
| SYK240119C00290000 | 2023-06-07 2:20PM EDT | 290.00 | 16.80 | 16.00 | 19.00 | 0.00 | - | 2 | 205 | 26.32% |
| SYK240119C00300000 | 2023-06-08 2:30PM EDT | 300.00 | 11.24 | 11.30 | 13.30 | 0.00 | - | 1 | 816 | 23.91% |
| SYK240119C00310000 | 2023-06-09 3:31PM EDT | 310.00 | 7.80 | 7.80 | 9.70 | -2.50 | -24.27% | 8 | 1,102 | 23.10% |
| SYK240119C00320000 | 2023-06-09 2:35PM EDT | 320.00 | 6.30 | 4.60 | 7.00 | +0.65 | +11.50% | 1 | 358 | 22.58% |
| SYK240119C00330000 | 2023-05-30 2:01PM EDT | 330.00 | 4.30 | 2.55 | 4.70 | 0.00 | - | 10 | 587 | 21.74% |
| SYK240119C00340000 | 2023-05-30 2:01PM EDT | 340.00 | 3.00 | 0.80 | 3.30 | 0.00 | - | 10 | 125 | 21.56% |
| SYK240119C00350000 | 2023-05-11 11:25AM EDT | 350.00 | 5.50 | 1.00 | 2.45 | 0.00 | - | 2 | 77 | 21.81% |
| SYK240119C00360000 | 2023-06-02 11:29AM EDT | 360.00 | 1.55 | 0.45 | 1.50 | 0.00 | - | 23 | 275 | 21.10% |
| SYK240119C00370000 | 2023-05-31 3:27PM EDT | 370.00 | 1.10 | 0.00 | 1.55 | 0.00 | - | 2 | 13 | 22.99% |
| SYK240119C00380000 | 2023-05-31 3:25PM EDT | 380.00 | 0.75 | 0.00 | 1.20 | 0.00 | - | 4 | 32 | 23.37% |
| SYK240119C00390000 | 2023-05-03 10:18AM EDT | 390.00 | 1.90 | 0.25 | 1.05 | 0.00 | - | 1 | 6 | 24.26% |
| SYK240119C00400000 | 2023-03-15 3:43PM EDT | 400.00 | 1.60 | 0.70 | 3.30 | 0.00 | - | 5 | 21 | 32.90% |
| SYK240119C00410000 | 2023-05-01 12:11PM EDT | 410.00 | 1.90 | 0.00 | 2.35 | 0.00 | - | 5 | 30 | 31.89% |
| SYK240119C00420000 | 2023-05-24 10:54AM EDT | 420.00 | 0.35 | 0.10 | 0.40 | 0.00 | - | 1 | 20 | 24.34% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYK240119P00100000 | 2023-04-19 11:34AM EDT | 100.00 | 0.65 | 0.00 | 0.50 | 0.00 | - | 1 | 501 | 56.84% |
| SYK240119P00105000 | 2022-12-19 2:15PM EDT | 105.00 | 1.34 | 0.00 | 1.95 | 0.00 | - | 2 | 62 | 66.41% |
| SYK240119P00110000 | 2023-03-14 12:08PM EDT | 110.00 | 1.19 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 54.79% |
| SYK240119P00115000 | 2022-11-01 10:14AM EDT | 115.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 25.00% |
| SYK240119P00120000 | 2023-05-23 12:01PM EDT | 120.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | 1 | 55 | 52.95% |
| SYK240119P00125000 | 2023-01-05 11:06AM EDT | 125.00 | 1.11 | 0.00 | 2.60 | 0.00 | - | 3 | 118 | 58.53% |
| SYK240119P00130000 | 2023-05-30 3:27PM EDT | 130.00 | 0.75 | 0.00 | 0.65 | 0.00 | - | 3 | 79 | 49.66% |
| SYK240119P00135000 | 2023-04-14 10:39AM EDT | 135.00 | 0.50 | 0.05 | 2.50 | 0.00 | - | 1 | 44 | 53.35% |
| SYK240119P00140000 | 2023-06-02 10:16AM EDT | 140.00 | 0.50 | 0.00 | 0.80 | 0.00 | - | 2 | 126 | 46.91% |
| SYK240119P00145000 | 2023-05-16 9:30AM EDT | 145.00 | 0.75 | 0.00 | 0.90 | 0.00 | - | 1 | 8 | 45.72% |
| SYK240119P00150000 | 2023-05-22 10:19AM EDT | 150.00 | 0.75 | 0.00 | 1.05 | 0.00 | - | 3 | 22 | 44.86% |
| SYK240119P00155000 | 2023-01-20 2:17PM EDT | 155.00 | 2.11 | 0.00 | 3.80 | 0.00 | - | 1 | 6 | 56.70% |
| SYK240119P00160000 | 2023-05-23 12:03PM EDT | 160.00 | 0.80 | 0.15 | 1.40 | 0.00 | - | 1 | 45 | 43.13% |
| SYK240119P00165000 | 2023-01-13 11:11AM EDT | 165.00 | 2.86 | 1.20 | 3.10 | 0.00 | - | 1 | 10 | 49.12% |
| SYK240119P00170000 | 2023-05-15 12:08PM EDT | 170.00 | 1.20 | 0.00 | 3.10 | 0.00 | - | 6 | 32 | 46.84% |
| SYK240119P00175000 | 2023-03-27 2:33PM EDT | 175.00 | 4.00 | 1.05 | 2.45 | 0.00 | - | 2 | 8 | 42.10% |
| SYK240119P00180000 | 2023-04-14 9:45AM EDT | 180.00 | 0.80 | 0.05 | 3.80 | 0.00 | - | 5 | 85 | 44.83% |
| SYK240119P00185000 | 2023-06-05 3:21PM EDT | 185.00 | 1.40 | 0.20 | 2.60 | 0.00 | - | 6 | 62 | 38.58% |
| SYK240119P00190000 | 2023-04-18 10:40AM EDT | 190.00 | 2.20 | 1.95 | 2.85 | 0.00 | - | 2 | 33 | 37.46% |
| SYK240119P00195000 | 2023-04-20 3:20PM EDT | 195.00 | 2.25 | 1.55 | 2.90 | 0.00 | - | 208 | 364 | 35.63% |
| SYK240119P00200000 | 2023-06-07 3:05PM EDT | 200.00 | 2.65 | 2.10 | 3.60 | 0.00 | - | 6 | 107 | 35.76% |
| SYK240119P00210000 | 2023-06-08 2:12PM EDT | 210.00 | 3.29 | 1.80 | 3.20 | 0.00 | - | 1 | 152 | 30.71% |
| SYK240119P00220000 | 2023-05-31 12:05PM EDT | 220.00 | 5.60 | 1.85 | 4.20 | 0.00 | - | 61 | 131 | 29.35% |
| SYK240119P00230000 | 2023-06-09 2:35PM EDT | 230.00 | 4.69 | 2.00 | 5.70 | -0.51 | -9.81% | 1 | 239 | 28.44% |
| SYK240119P00240000 | 2023-06-05 2:52PM EDT | 240.00 | 7.00 | 4.60 | 6.80 | 0.00 | - | 1 | 815 | 26.23% |
| SYK240119P00250000 | 2023-06-02 3:57PM EDT | 250.00 | 9.10 | 5.80 | 8.40 | 0.00 | - | 1 | 421 | 24.38% |
| SYK240119P00260000 | 2023-06-08 10:35AM EDT | 260.00 | 11.75 | 8.50 | 11.30 | 0.00 | - | 2 | 168 | 23.71% |
| SYK240119P00270000 | 2023-06-06 2:48PM EDT | 270.00 | 15.10 | 11.10 | 14.70 | 0.00 | - | 20 | 875 | 22.83% |
| SYK240119P00280000 | 2023-06-08 10:35AM EDT | 280.00 | 18.50 | 14.60 | 17.80 | 0.00 | - | 2 | 200 | 20.76% |
| SYK240119P00290000 | 2023-06-05 1:28PM EDT | 290.00 | 23.00 | 18.90 | 21.90 | 0.00 | - | 1 | 124 | 18.92% |
| SYK240119P00300000 | 2023-05-30 3:57PM EDT | 300.00 | 33.60 | 23.80 | 27.40 | 0.00 | - | 10 | 119 | 17.58% |
| SYK240119P00310000 | 2023-06-05 12:19PM EDT | 310.00 | 35.00 | 30.20 | 34.30 | 0.00 | - | 3 | 17 | 16.72% |
| SYK240119P00320000 | 2023-05-30 1:14PM EDT | 320.00 | 49.61 | 39.10 | 42.40 | 0.00 | - | 1 | 20 | 16.41% |
| SYK240119P00370000 | 2023-05-31 9:43AM EDT | 370.00 | 98.00 | 87.00 | 90.80 | 0.00 | - | 1 | 0 | 22.70% |
| SYK240119P00380000 | 2023-05-30 9:30AM EDT | 380.00 | 108.39 | 97.00 | 101.50 | 0.00 | - | - | 0 | 26.54% |
© 2023 Yahoo. All rights reserved.