Stryker Corporation (SYK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYK240119C00125000 | 2022-05-05 3:35PM EDT | 125.00 | 119.88 | 107.00 | 112.00 | 0.00 | - | 1 | 2 | 85.33% |
| SYK240119C00155000 | 2021-11-10 7:59AM EDT | 155.00 | 119.28 | 108.20 | 112.00 | 0.00 | - | - | 10 | 106.74% |
| SYK240119C00160000 | 2022-07-27 3:22PM EDT | 160.00 | 64.01 | 59.00 | 61.20 | 0.00 | - | 3 | 4 | 40.56% |
| SYK240119C00170000 | 2022-07-29 12:28PM EDT | 170.00 | 59.96 | 51.80 | 54.10 | 0.00 | - | 3 | 0 | 39.08% |
| SYK240119C00175000 | 2022-09-20 3:14PM EDT | 175.00 | 59.65 | 48.50 | 52.50 | 0.00 | - | 1 | 0 | 40.64% |
| SYK240119C00180000 | 2022-09-23 12:27PM EDT | 180.00 | 46.00 | 44.60 | 49.50 | 0.00 | - | 1 | 0 | 40.24% |
| SYK240119C00185000 | 2021-12-13 1:12AM EDT | 185.00 | 89.10 | 91.60 | 95.20 | 0.00 | - | - | 4 | 97.46% |
| SYK240119C00190000 | 2022-09-15 2:32PM EDT | 190.00 | 57.77 | 39.10 | 43.00 | 0.00 | - | 10 | 5 | 38.52% |
| SYK240119C00195000 | 2022-05-06 11:22AM EDT | 195.00 | 67.40 | 54.10 | 57.50 | 0.00 | - | 1 | 1 | 55.81% |
| SYK240119C00200000 | 2022-08-17 12:37PM EDT | 200.00 | 44.60 | 44.10 | 48.50 | 0.00 | - | 2 | 14 | 49.81% |
| SYK240119C00210000 | 2022-09-12 9:46AM EDT | 210.00 | 47.70 | 28.80 | 32.50 | 0.00 | - | 3 | 10 | 36.66% |
| SYK240119C00220000 | 2022-09-27 12:18PM EDT | 220.00 | 25.00 | 24.30 | 28.00 | 0.00 | - | 20 | 52 | 35.88% |
| SYK240119C00230000 | 2022-09-01 11:48AM EDT | 230.00 | 18.90 | 21.80 | 24.90 | 0.00 | - | 3 | 22 | 36.16% |
| SYK240119C00240000 | 2022-09-15 10:22AM EDT | 240.00 | 28.81 | 18.30 | 21.00 | 0.00 | - | 8 | 21 | 35.18% |
| SYK240119C00250000 | 2022-09-12 9:55AM EDT | 250.00 | 25.10 | 14.60 | 17.90 | 0.00 | - | 1 | 33 | 34.66% |
| SYK240119C00260000 | 2022-09-20 1:39PM EDT | 260.00 | 16.90 | 12.50 | 15.30 | 0.00 | - | 4 | 29 | 34.32% |
| SYK240119C00270000 | 2022-09-09 1:43PM EDT | 270.00 | 16.05 | 10.20 | 12.50 | 0.00 | - | 1 | 57 | 33.36% |
| SYK240119C00280000 | 2022-09-27 2:53PM EDT | 280.00 | 8.50 | 8.30 | 11.00 | 0.00 | - | 1 | 162 | 33.63% |
| SYK240119C00290000 | 2022-09-26 1:10PM EDT | 290.00 | 6.70 | 6.70 | 9.30 | 0.00 | - | 1 | 102 | 33.36% |
| SYK240119C00300000 | 2022-09-27 10:19AM EDT | 300.00 | 5.80 | 5.30 | 7.80 | 0.00 | - | 3 | 28 | 33.05% |
| SYK240119C00310000 | 2022-09-20 11:57AM EDT | 310.00 | 7.00 | 2.95 | 6.90 | 0.00 | - | 3 | 43 | 33.36% |
| SYK240119C00320000 | 2022-09-20 12:01PM EDT | 320.00 | 5.80 | 3.50 | 5.40 | 0.00 | - | 3 | 25 | 32.42% |
| SYK240119C00330000 | 2022-09-20 11:52AM EDT | 330.00 | 4.70 | 2.65 | 4.50 | 0.00 | - | 1 | 30 | 32.20% |
| SYK240119C00340000 | 2022-09-09 11:43AM EDT | 340.00 | 3.74 | 1.20 | 3.60 | 0.00 | - | 2 | 58 | 31.68% |
| SYK240119C00350000 | 2022-09-20 12:03PM EDT | 350.00 | 3.10 | 1.50 | 2.90 | 0.00 | - | 1 | 6 | 31.29% |
| SYK240119C00380000 | 2021-11-02 3:18PM EDT | 380.00 | 11.00 | 6.30 | 9.50 | 0.00 | - | 1 | 0 | 47.30% |
| SYK240119C00390000 | 2022-06-15 3:43PM EDT | 390.00 | 1.20 | 0.00 | 5.00 | 0.00 | - | - | 1 | 40.60% |
| SYK240119C00400000 | 2022-04-21 9:30AM EDT | 400.00 | 2.90 | 0.50 | 3.90 | 0.00 | - | 1 | 6 | 39.27% |
| SYK240119C00410000 | 2022-04-29 3:52PM EDT | 410.00 | 3.60 | 0.00 | 5.00 | 0.00 | - | 1 | 16 | 42.73% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYK240119P00120000 | 2022-09-28 2:38PM EDT | 120.00 | 4.00 | 2.10 | 4.80 | +1.25 | +45.45% | 6 | 30 | 41.83% |
| SYK240119P00125000 | 2021-12-15 1:44PM EDT | 125.00 | 4.60 | 0.50 | 5.50 | 0.00 | - | 6 | 7 | 41.11% |
| SYK240119P00130000 | 2022-06-15 9:43AM EDT | 130.00 | 6.00 | 3.00 | 8.00 | 0.00 | - | 1 | 8 | 44.16% |
| SYK240119P00135000 | 2022-07-06 12:30PM EDT | 135.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 6.25% |
| SYK240119P00140000 | 2022-07-28 3:53PM EDT | 140.00 | 4.90 | 3.60 | 6.50 | 0.00 | - | 10 | 15 | 36.02% |
| SYK240119P00150000 | 2022-07-19 12:24PM EDT | 150.00 | 8.00 | 5.30 | 6.20 | 0.00 | - | 3 | 21 | 30.83% |
| SYK240119P00160000 | 2022-07-27 3:05PM EDT | 160.00 | 9.00 | 6.40 | 10.60 | 0.00 | - | 5 | 32 | 33.54% |
| SYK240119P00165000 | 2022-05-02 2:11PM EDT | 165.00 | 10.00 | 7.20 | 11.90 | 0.00 | - | 1 | 2 | 33.00% |
| SYK240119P00170000 | 2022-09-27 2:07PM EDT | 170.00 | 14.40 | 11.60 | 15.00 | 0.00 | - | 20 | 28 | 34.75% |
| SYK240119P00175000 | 2022-09-26 1:44PM EDT | 175.00 | 15.48 | 12.90 | 14.80 | 0.00 | - | 2 | 16 | 31.90% |
| SYK240119P00180000 | 2022-08-12 12:10PM EDT | 180.00 | 11.50 | 7.80 | 12.00 | 0.00 | - | 10 | 11 | 25.81% |
| SYK240119P00185000 | 2022-08-16 1:18PM EDT | 185.00 | 11.35 | 11.10 | 14.50 | 0.00 | - | 1 | 31 | 26.43% |
| SYK240119P00190000 | 2022-09-22 9:30AM EDT | 190.00 | 17.15 | 18.40 | 21.50 | 0.00 | - | 2 | 12 | 31.99% |
| SYK240119P00195000 | 2022-07-01 9:51AM EDT | 195.00 | 24.45 | 16.40 | 19.40 | 0.00 | - | 2 | 1,022 | 26.83% |
| SYK240119P00200000 | 2022-09-07 10:54AM EDT | 200.00 | 21.70 | 22.50 | 25.50 | 0.00 | - | 1 | 18 | 30.74% |
| SYK240119P00210000 | 2022-09-07 10:54AM EDT | 210.00 | 26.20 | 26.50 | 30.00 | 0.00 | - | 1 | 45 | 29.51% |
| SYK240119P00220000 | 2022-05-18 2:23PM EDT | 220.00 | 27.70 | 39.40 | 41.20 | 0.00 | - | 1 | 44 | 34.87% |
| SYK240119P00230000 | 2022-09-26 1:28PM EDT | 230.00 | 41.50 | 38.40 | 41.50 | 0.00 | - | 10 | 117 | 28.06% |
| SYK240119P00240000 | 2022-07-15 12:56PM EDT | 240.00 | 52.37 | 34.50 | 36.00 | 0.00 | - | 1 | 91 | 11.69% |
| SYK240119P00250000 | 2022-08-11 11:26AM EDT | 250.00 | 42.00 | 35.80 | 39.00 | 0.00 | - | 1 | 3 | 0.00% |
| SYK240119P00260000 | 2022-08-03 2:45PM EDT | 260.00 | 51.98 | 58.50 | 63.20 | 0.00 | - | 1 | 49 | 26.79% |
| SYK240119P00270000 | 2022-08-11 2:52PM EDT | 270.00 | 56.70 | 48.60 | 52.00 | 0.00 | - | 1 | 35 | 0.00% |
| SYK240119P00280000 | 2022-04-22 11:44AM EDT | 280.00 | 46.00 | 60.40 | 64.00 | 0.00 | - | 1 | 7 | 0.00% |
| SYK240119P00300000 | 2022-06-14 1:08PM EDT | 300.00 | 98.60 | 105.00 | 110.00 | 0.00 | - | 1 | 1 | 43.63% |
© 2022 Yahoo. All rights reserved.
