New Zealand markets close in 1 hour 57 minutes

Stryker Corporation (SYK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
205.82+3.14 (+1.55%)
At close: 04:03PM EDT
205.82 0.00 (0.00%)
After hours: 04:34PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SYK240119C001250002022-05-05 3:35PM EDT125.00119.88107.00112.000.00-1285.33%
SYK240119C001550002021-11-10 7:59AM EDT155.00119.28108.20112.000.00--10106.74%
SYK240119C001600002022-07-27 3:22PM EDT160.0064.0159.0061.200.00-3440.56%
SYK240119C001700002022-07-29 12:28PM EDT170.0059.9651.8054.100.00-3039.08%
SYK240119C001750002022-09-20 3:14PM EDT175.0059.6548.5052.500.00-1040.64%
SYK240119C001800002022-09-23 12:27PM EDT180.0046.0044.6049.500.00-1040.24%
SYK240119C001850002021-12-13 1:12AM EDT185.0089.1091.6095.200.00--497.46%
SYK240119C001900002022-09-15 2:32PM EDT190.0057.7739.1043.000.00-10538.52%
SYK240119C001950002022-05-06 11:22AM EDT195.0067.4054.1057.500.00-1155.81%
SYK240119C002000002022-08-17 12:37PM EDT200.0044.6044.1048.500.00-21449.81%
SYK240119C002100002022-09-12 9:46AM EDT210.0047.7028.8032.500.00-31036.66%
SYK240119C002200002022-09-27 12:18PM EDT220.0025.0024.3028.000.00-205235.88%
SYK240119C002300002022-09-01 11:48AM EDT230.0018.9021.8024.900.00-32236.16%
SYK240119C002400002022-09-15 10:22AM EDT240.0028.8118.3021.000.00-82135.18%
SYK240119C002500002022-09-12 9:55AM EDT250.0025.1014.6017.900.00-13334.66%
SYK240119C002600002022-09-20 1:39PM EDT260.0016.9012.5015.300.00-42934.32%
SYK240119C002700002022-09-09 1:43PM EDT270.0016.0510.2012.500.00-15733.36%
SYK240119C002800002022-09-27 2:53PM EDT280.008.508.3011.000.00-116233.63%
SYK240119C002900002022-09-26 1:10PM EDT290.006.706.709.300.00-110233.36%
SYK240119C003000002022-09-27 10:19AM EDT300.005.805.307.800.00-32833.05%
SYK240119C003100002022-09-20 11:57AM EDT310.007.002.956.900.00-34333.36%
SYK240119C003200002022-09-20 12:01PM EDT320.005.803.505.400.00-32532.42%
SYK240119C003300002022-09-20 11:52AM EDT330.004.702.654.500.00-13032.20%
SYK240119C003400002022-09-09 11:43AM EDT340.003.741.203.600.00-25831.68%
SYK240119C003500002022-09-20 12:03PM EDT350.003.101.502.900.00-1631.29%
SYK240119C003800002021-11-02 3:18PM EDT380.0011.006.309.500.00-1047.30%
SYK240119C003900002022-06-15 3:43PM EDT390.001.200.005.000.00--140.60%
SYK240119C004000002022-04-21 9:30AM EDT400.002.900.503.900.00-1639.27%
SYK240119C004100002022-04-29 3:52PM EDT410.003.600.005.000.00-11642.73%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SYK240119P001200002022-09-28 2:38PM EDT120.004.002.104.80+1.25+45.45%63041.83%
SYK240119P001250002021-12-15 1:44PM EDT125.004.600.505.500.00-6741.11%
SYK240119P001300002022-06-15 9:43AM EDT130.006.003.008.000.00-1844.16%
SYK240119P001350002022-07-06 12:30PM EDT135.006.000.000.000.00-1366.25%
SYK240119P001400002022-07-28 3:53PM EDT140.004.903.606.500.00-101536.02%
SYK240119P001500002022-07-19 12:24PM EDT150.008.005.306.200.00-32130.83%
SYK240119P001600002022-07-27 3:05PM EDT160.009.006.4010.600.00-53233.54%
SYK240119P001650002022-05-02 2:11PM EDT165.0010.007.2011.900.00-1233.00%
SYK240119P001700002022-09-27 2:07PM EDT170.0014.4011.6015.000.00-202834.75%
SYK240119P001750002022-09-26 1:44PM EDT175.0015.4812.9014.800.00-21631.90%
SYK240119P001800002022-08-12 12:10PM EDT180.0011.507.8012.000.00-101125.81%
SYK240119P001850002022-08-16 1:18PM EDT185.0011.3511.1014.500.00-13126.43%
SYK240119P001900002022-09-22 9:30AM EDT190.0017.1518.4021.500.00-21231.99%
SYK240119P001950002022-07-01 9:51AM EDT195.0024.4516.4019.400.00-21,02226.83%
SYK240119P002000002022-09-07 10:54AM EDT200.0021.7022.5025.500.00-11830.74%
SYK240119P002100002022-09-07 10:54AM EDT210.0026.2026.5030.000.00-14529.51%
SYK240119P002200002022-05-18 2:23PM EDT220.0027.7039.4041.200.00-14434.87%
SYK240119P002300002022-09-26 1:28PM EDT230.0041.5038.4041.500.00-1011728.06%
SYK240119P002400002022-07-15 12:56PM EDT240.0052.3734.5036.000.00-19111.69%
SYK240119P002500002022-08-11 11:26AM EDT250.0042.0035.8039.000.00-130.00%
SYK240119P002600002022-08-03 2:45PM EDT260.0051.9858.5063.200.00-14926.79%
SYK240119P002700002022-08-11 2:52PM EDT270.0056.7048.6052.000.00-1350.00%
SYK240119P002800002022-04-22 11:44AM EDT280.0046.0060.4064.000.00-170.00%
SYK240119P003000002022-06-14 1:08PM EDT300.0098.60105.00110.000.00-1143.63%