SYK - Stryker Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SYK240119C001000002023-05-03 3:15PM EDT100.00190.50177.70182.400.00-3277.30%
SYK240119C001050002022-11-11 11:43AM EDT105.00118.40140.50145.500.00-100.00%
SYK240119C001250002022-05-05 3:35PM EDT125.00119.88107.00112.000.00-120.00%
SYK240119C001550002021-11-10 7:59AM EDT155.00119.28108.20112.000.00--100.00%
SYK240119C001600002022-07-27 3:22PM EDT160.0064.0159.0061.200.00-340.00%
SYK240119C001700002022-07-29 12:28PM EDT170.0059.9651.8054.100.00-300.00%
SYK240119C001750002022-09-20 3:14PM EDT175.0059.6555.7060.000.00-100.00%
SYK240119C001800002022-12-20 12:58PM EDT180.0073.0083.1086.500.00-130.00%
SYK240119C001850002021-12-13 1:12AM EDT185.0089.1091.6095.200.00--40.00%
SYK240119C001900002023-01-10 3:46PM EDT190.0086.4084.4088.000.00-550.00%
SYK240119C001950002023-04-19 9:44AM EDT195.00110.4596.4099.400.00-1457.54%
SYK240119C002000002023-04-19 9:44AM EDT200.00105.9591.8094.800.00-11455.59%
SYK240119C002100002023-01-19 10:54AM EDT210.0060.1067.0069.900.00-2130.00%
SYK240119C002200002023-01-23 2:38PM EDT220.0057.0057.3060.200.00-1260.00%
SYK240119C002300002023-05-04 12:30PM EDT230.0065.2057.3061.800.00-12937.81%
SYK240119C002400002023-05-10 2:26PM EDT240.0058.4050.2054.600.00-47537.15%
SYK240119C002500002023-05-26 1:45PM EDT250.0040.2042.2046.200.00-17734.31%
SYK240119C002600002023-06-05 3:08PM EDT260.0035.6534.5038.500.00-111732.04%
SYK240119C002700002023-06-08 12:06PM EDT270.0027.1427.6031.200.00-298029.80%
SYK240119C002800002023-06-09 10:15AM EDT280.0020.6022.0024.90+0.30+1.48%134528.17%
SYK240119C002900002023-06-07 2:20PM EDT290.0016.8016.0019.000.00-220526.32%
SYK240119C003000002023-06-08 2:30PM EDT300.0011.2411.3013.300.00-181623.91%
SYK240119C003100002023-06-09 3:31PM EDT310.007.807.809.70-2.50-24.27%81,10223.10%
SYK240119C003200002023-06-09 2:35PM EDT320.006.304.607.00+0.65+11.50%135822.58%
SYK240119C003300002023-05-30 2:01PM EDT330.004.302.554.700.00-1058721.74%
SYK240119C003400002023-05-30 2:01PM EDT340.003.000.803.300.00-1012521.56%
SYK240119C003500002023-05-11 11:25AM EDT350.005.501.002.450.00-27721.81%
SYK240119C003600002023-06-02 11:29AM EDT360.001.550.451.500.00-2327521.10%
SYK240119C003700002023-05-31 3:27PM EDT370.001.100.001.550.00-21322.99%
SYK240119C003800002023-05-31 3:25PM EDT380.000.750.001.200.00-43223.37%
SYK240119C003900002023-05-03 10:18AM EDT390.001.900.251.050.00-1624.26%
SYK240119C004000002023-03-15 3:43PM EDT400.001.600.703.300.00-52132.90%
SYK240119C004100002023-05-01 12:11PM EDT410.001.900.002.350.00-53031.89%
SYK240119C004200002023-05-24 10:54AM EDT420.000.350.100.400.00-12024.34%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SYK240119P001000002023-04-19 11:34AM EDT100.000.650.000.500.00-150156.84%
SYK240119P001050002022-12-19 2:15PM EDT105.001.340.001.950.00-26266.41%
SYK240119P001100002023-03-14 12:08PM EDT110.001.190.000.750.00-11154.79%
SYK240119P001150002022-11-01 10:14AM EDT115.002.250.000.000.00-17825.00%
SYK240119P001200002023-05-23 12:01PM EDT120.000.300.000.550.00-15552.95%
SYK240119P001250002023-01-05 11:06AM EDT125.001.110.002.600.00-311858.53%
SYK240119P001300002023-05-30 3:27PM EDT130.000.750.000.650.00-37949.66%
SYK240119P001350002023-04-14 10:39AM EDT135.000.500.052.500.00-14453.35%
SYK240119P001400002023-06-02 10:16AM EDT140.000.500.000.800.00-212646.91%
SYK240119P001450002023-05-16 9:30AM EDT145.000.750.000.900.00-1845.72%
SYK240119P001500002023-05-22 10:19AM EDT150.000.750.001.050.00-32244.86%
SYK240119P001550002023-01-20 2:17PM EDT155.002.110.003.800.00-1656.70%
SYK240119P001600002023-05-23 12:03PM EDT160.000.800.151.400.00-14543.13%
SYK240119P001650002023-01-13 11:11AM EDT165.002.861.203.100.00-11049.12%
SYK240119P001700002023-05-15 12:08PM EDT170.001.200.003.100.00-63246.84%
SYK240119P001750002023-03-27 2:33PM EDT175.004.001.052.450.00-2842.10%
SYK240119P001800002023-04-14 9:45AM EDT180.000.800.053.800.00-58544.83%
SYK240119P001850002023-06-05 3:21PM EDT185.001.400.202.600.00-66238.58%
SYK240119P001900002023-04-18 10:40AM EDT190.002.201.952.850.00-23337.46%
SYK240119P001950002023-04-20 3:20PM EDT195.002.251.552.900.00-20836435.63%
SYK240119P002000002023-06-07 3:05PM EDT200.002.652.103.600.00-610735.76%
SYK240119P002100002023-06-08 2:12PM EDT210.003.291.803.200.00-115230.71%
SYK240119P002200002023-05-31 12:05PM EDT220.005.601.854.200.00-6113129.35%
SYK240119P002300002023-06-09 2:35PM EDT230.004.692.005.70-0.51-9.81%123928.44%
SYK240119P002400002023-06-05 2:52PM EDT240.007.004.606.800.00-181526.23%
SYK240119P002500002023-06-02 3:57PM EDT250.009.105.808.400.00-142124.38%
SYK240119P002600002023-06-08 10:35AM EDT260.0011.758.5011.300.00-216823.71%
SYK240119P002700002023-06-06 2:48PM EDT270.0015.1011.1014.700.00-2087522.83%
SYK240119P002800002023-06-08 10:35AM EDT280.0018.5014.6017.800.00-220020.76%
SYK240119P002900002023-06-05 1:28PM EDT290.0023.0018.9021.900.00-112418.92%
SYK240119P003000002023-05-30 3:57PM EDT300.0033.6023.8027.400.00-1011917.58%
SYK240119P003100002023-06-05 12:19PM EDT310.0035.0030.2034.300.00-31716.72%
SYK240119P003200002023-05-30 1:14PM EDT320.0049.6139.1042.400.00-12016.41%
SYK240119P003700002023-05-31 9:43AM EDT370.0098.0087.0090.800.00-1022.70%
SYK240119P003800002023-05-30 9:30AM EDT380.00108.3997.00101.500.00--026.54%