New Zealand markets close in 4 hours 58 minutes

Stryker Corporation (SYK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
271.48-11.66 (-4.12%)
At close: 04:04PM EST
272.55 +1.07 (+0.39%)
After hours: 05:20PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SYK240119C001050002022-11-11 10:43AM EST105.00118.40140.50145.500.00-100.00%
SYK240119C001250002022-05-05 2:35PM EST125.00119.88107.00112.000.00-120.00%
SYK240119C001550002021-11-10 6:59AM EST155.00119.28108.20112.000.00--100.00%
SYK240119C001600002022-07-27 2:22PM EST160.0064.0159.0061.200.00-340.00%
SYK240119C001700002022-07-29 11:28AM EST170.0059.9651.8054.100.00-300.00%
SYK240119C001750002022-09-20 2:14PM EST175.0059.6555.7060.000.00-100.00%
SYK240119C001800002022-12-20 11:58AM EST180.0073.0083.1086.500.00-130.00%
SYK240119C001850002021-12-13 12:12AM EST185.0089.1091.6095.200.00--442.30%
SYK240119C001900002023-01-10 2:46PM EST190.0086.4090.1094.000.00-5546.49%
SYK240119C001950002022-12-15 3:41PM EST195.0068.3075.7079.300.00-3426.46%
SYK240119C002000002022-08-17 11:37AM EST200.0044.6044.1048.500.00-2140.00%
SYK240119C002100002023-01-19 9:54AM EST210.0060.1074.3077.500.00-21342.48%
SYK240119C002200002023-01-23 1:38PM EST220.0057.0066.4069.500.00-12640.50%
SYK240119C002300002023-01-10 12:32PM EST230.0055.2059.0061.900.00-172938.77%
SYK240119C002400002023-01-31 12:19PM EST240.0036.2052.0054.900.00-15037.43%
SYK240119C002500002023-02-02 3:38PM EST250.0052.0045.1047.900.00-75335.78%
SYK240119C002600002023-02-03 9:49AM EST260.0045.6538.8041.300.00-1910134.22%
SYK240119C002700002023-02-06 2:41PM EST270.0034.4732.8035.50+1.74+5.32%17733.09%
SYK240119C002800002023-02-02 1:37PM EST280.0032.6626.4029.100.00-328431.01%
SYK240119C002900002023-02-03 1:06PM EST290.0028.6022.6024.200.00-418429.94%
SYK240119C003000002023-02-06 12:40PM EST300.0019.8018.3021.00-2.85-12.58%147530.07%
SYK240119C003100002023-02-03 9:52AM EST310.0019.1014.8016.100.00-129528.12%
SYK240119C003200002023-02-03 2:56PM EST320.0014.7011.5012.800.00-310927.26%
SYK240119C003300002023-02-03 1:05PM EST330.0012.009.1010.300.00-137026.80%
SYK240119C003400002023-02-02 1:21PM EST340.008.666.908.000.00-2610326.12%
SYK240119C003500002023-01-27 10:38AM EST350.002.405.206.800.00-324126.44%
SYK240119C003600002023-01-17 9:30AM EST360.003.003.905.400.00-5626.16%
SYK240119C003700002023-01-26 1:50PM EST370.001.302.904.200.00--125.80%
SYK240119C003800002023-02-01 1:05PM EST380.002.001.303.400.00-282825.79%
SYK240119C003900002023-01-19 2:46PM EST390.001.650.652.600.00-17625.46%
SYK240119C004000002023-01-31 2:55PM EST400.000.961.103.200.00-121628.09%
SYK240119C004100002023-01-18 3:47PM EST410.000.700.703.500.00-12830.00%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SYK240119P001000002023-01-17 2:34PM EST100.000.830.001.200.00-148450.15%
SYK240119P001050002022-12-19 1:15PM EST105.001.340.001.950.00-26251.81%
SYK240119P001100002022-12-23 9:33AM EST110.001.070.001.300.00-11052.10%
SYK240119P001150002022-11-01 9:14AM EST115.002.250.000.000.00-17812.50%
SYK240119P001200002023-01-23 3:04PM EST120.000.720.001.450.00-85648.55%
SYK240119P001250002023-01-05 10:06AM EST125.001.110.002.600.00-311852.40%
SYK240119P001300002023-01-27 1:37PM EST130.000.800.001.800.00-18246.25%
SYK240119P001350002022-11-09 10:38AM EST135.005.000.554.000.00-1053.15%
SYK240119P001400002023-01-04 11:35AM EST140.002.550.002.800.00-11646.52%
SYK240119P001450002023-01-05 10:06AM EST145.002.260.002.950.00--044.98%
SYK240119P001500002023-01-06 10:49AM EST150.002.450.003.100.00-32443.45%
SYK240119P001550002023-01-20 1:17PM EST155.002.110.002.000.00-1637.39%
SYK240119P001600002023-01-30 12:56PM EST160.002.501.502.200.00-64636.38%
SYK240119P001650002023-01-13 10:11AM EST165.002.860.203.700.00-11039.39%
SYK240119P001700002023-01-27 1:39PM EST170.002.990.603.500.00-12736.93%
SYK240119P001750002023-01-11 11:40AM EST175.004.512.003.400.00-2834.82%
SYK240119P001800002023-01-10 3:04PM EST180.004.802.104.400.00-154035.54%
SYK240119P001850002023-01-13 3:40PM EST185.004.752.254.500.00-14033.94%
SYK240119P001900002023-01-31 3:54PM EST190.005.703.205.700.00-23534.64%
SYK240119P001950002023-01-31 3:50PM EST195.006.503.707.000.00-425035.20%
SYK240119P002000002023-02-03 9:44AM EST200.004.005.106.300.00-16932.05%
SYK240119P002100002023-02-06 3:32PM EST210.006.645.906.80+1.24+22.96%1614229.23%
SYK240119P002200002023-02-06 3:32PM EST220.008.317.909.50+1.61+24.03%28629.51%
SYK240119P002300002023-02-03 9:51AM EST230.007.909.6011.500.00-224428.20%
SYK240119P002400002023-02-02 11:30AM EST240.0010.4012.4013.800.00-630426.85%
SYK240119P002500002023-02-02 1:21PM EST250.0013.2415.2016.700.00-167325.73%
SYK240119P002600002023-02-02 11:30AM EST260.0015.6018.4019.700.00-67124.24%
SYK240119P002700002023-02-02 11:30AM EST270.0018.8021.8023.600.00-52723.13%
SYK240119P002800002023-02-02 11:30AM EST280.0022.6026.1028.000.00-3721.93%
SYK240119P003000002022-06-14 12:08PM EST300.0098.60105.00110.000.00-1185.66%