Stryker Corporation (SYK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:12AM EST. Market open.
Callsfor15 March 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYK240315C00140000 | 2023-11-15 10:10AM EST | 140.00 | 147.20 | 152.90 | 157.20 | 0.00 | - | - | 1 | 85.52% |
| SYK240315C00150000 | 2023-11-15 9:49AM EST | 150.00 | 137.00 | 143.00 | 147.30 | 0.00 | - | 1 | 1 | 79.28% |
| SYK240315C00155000 | 2023-11-15 9:48AM EST | 155.00 | 132.10 | 138.10 | 142.40 | 0.00 | - | - | 1 | 76.65% |
| SYK240315C00175000 | 2023-10-10 9:51AM EST | 175.00 | 100.00 | 97.00 | 101.30 | 0.00 | - | 1 | 1 | 0.00% |
| SYK240315C00210000 | 2023-10-24 12:15PM EST | 210.00 | 59.40 | 85.00 | 89.80 | 0.00 | - | - | 0 | 53.67% |
| SYK240315C00220000 | 2023-09-28 8:35AM EST | 220.00 | 59.00 | 49.60 | 52.80 | 0.00 | - | 10 | 10 | 0.00% |
| SYK240315C00240000 | 2023-10-30 10:24AM EST | 240.00 | 34.10 | 57.50 | 60.10 | 0.00 | - | - | 1 | 44.20% |
| SYK240315C00250000 | 2023-11-14 9:58AM EST | 250.00 | 45.50 | 47.40 | 50.90 | 0.00 | - | 1 | 32 | 40.12% |
| SYK240315C00260000 | 2023-11-06 3:26PM EST | 260.00 | 28.98 | 39.10 | 42.00 | 0.00 | - | 2 | 9 | 36.37% |
| SYK240315C00270000 | 2023-11-16 10:05AM EST | 270.00 | 28.96 | 31.30 | 33.80 | 0.00 | - | 10 | 49 | 33.43% |
| SYK240315C00280000 | 2023-11-27 1:34PM EST | 280.00 | 24.75 | 23.10 | 26.00 | -0.55 | -2.17% | 1 | 106 | 30.43% |
| SYK240315C00290000 | 2023-11-28 1:24PM EST | 290.00 | 16.20 | 17.00 | 18.30 | 0.00 | - | 8 | 401 | 26.66% |
| SYK240315C00300000 | 2023-11-28 2:19PM EST | 300.00 | 11.80 | 11.80 | 12.50 | 0.00 | - | 14 | 159 | 24.62% |
| SYK240315C00310000 | 2023-11-29 10:25AM EST | 310.00 | 8.17 | 7.60 | 8.10 | +0.97 | +13.47% | 2 | 407 | 23.20% |
| SYK240315C00320000 | 2023-11-28 3:43PM EST | 320.00 | 4.20 | 4.40 | 5.20 | 0.00 | - | 6 | 106 | 22.64% |
| SYK240315C00330000 | 2023-11-27 11:46AM EST | 330.00 | 3.14 | 1.75 | 4.20 | 0.00 | - | 1 | 74 | 24.54% |
| SYK240315C00340000 | 2023-11-21 12:10PM EST | 340.00 | 1.65 | 0.95 | 2.60 | 0.00 | - | 1 | 116 | 24.04% |
| SYK240315C00350000 | 2023-11-16 2:03PM EST | 350.00 | 1.10 | 0.65 | 1.30 | 0.00 | - | 1,136 | 1,188 | 22.64% |
| SYK240315C00360000 | 2023-10-23 1:01PM EST | 360.00 | 0.56 | 0.05 | 2.75 | 0.00 | - | 1 | 5 | 30.50% |
| SYK240315C00370000 | 2023-10-06 11:29AM EST | 370.00 | 0.40 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 27.76% |
| SYK240315C00380000 | 2023-10-24 12:09PM EST | 380.00 | 0.25 | 0.00 | 2.35 | 0.00 | - | - | 1 | 34.51% |
| SYK240315C00390000 | 2023-11-10 11:48AM EST | 390.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 29.15% |
| SYK240315C00400000 | 2023-10-24 2:45PM EST | 400.00 | 0.20 | 0.00 | 1.15 | 0.00 | - | - | 1 | 33.75% |
| SYK240315C00410000 | 2023-10-24 9:32AM EST | 410.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 1 | 2 | 40.96% |
| SYK240315C00420000 | 2023-10-24 9:55AM EST | 420.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | - | 1 | 42.90% |
| SYK240315C00430000 | 2023-11-01 2:21PM EST | 430.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 36.84% |
| SYK240315C00440000 | 2023-07-28 9:54AM EST | 440.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 38.61% |
Putsfor15 March 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYK240315P00145000 | 2023-09-27 10:38AM EST | 145.00 | 0.40 | 0.05 | 0.80 | 0.00 | - | 2 | 2 | 61.18% |
| SYK240315P00160000 | 2023-11-14 11:58AM EST | 160.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 1 | 46.39% |
| SYK240315P00165000 | 2023-08-04 10:55AM EST | 165.00 | 1.06 | 0.00 | 2.45 | 0.00 | - | 2 | 1 | 60.96% |
| SYK240315P00175000 | 2023-10-13 8:30AM EST | 175.00 | 1.60 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 50.73% |
| SYK240315P00185000 | 2023-10-23 10:31AM EST | 185.00 | 1.55 | 0.00 | 0.75 | 0.00 | - | 10 | 14 | 45.95% |
| SYK240315P00190000 | 2023-11-21 3:39PM EST | 190.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 43.63% |
| SYK240315P00200000 | 2023-11-15 3:23PM EST | 200.00 | 0.65 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 36.48% |
| SYK240315P00210000 | 2023-11-16 11:37AM EST | 210.00 | 0.74 | 0.00 | 0.65 | 0.00 | - | 6 | 43 | 33.94% |
| SYK240315P00220000 | 2023-11-21 12:35PM EST | 220.00 | 0.80 | 0.00 | 0.90 | 0.00 | - | 5 | 56 | 31.82% |
| SYK240315P00230000 | 2023-11-20 1:28PM EST | 230.00 | 1.54 | 0.70 | 1.25 | 0.00 | - | 25 | 113 | 29.76% |
| SYK240315P00240000 | 2023-11-20 9:42AM EST | 240.00 | 2.10 | 1.05 | 1.75 | 0.00 | - | 1 | 208 | 27.75% |
| SYK240315P00250000 | 2023-11-22 2:13PM EST | 250.00 | 2.27 | 1.35 | 2.40 | 0.00 | - | 1 | 335 | 25.59% |
| SYK240315P00260000 | 2023-11-29 10:28AM EST | 260.00 | 2.92 | 2.45 | 3.50 | -0.38 | -11.52% | 1 | 134 | 23.90% |
| SYK240315P00270000 | 2023-11-29 10:35AM EST | 270.00 | 4.66 | 4.30 | 4.90 | -0.24 | -4.90% | 5 | 105 | 21.83% |
| SYK240315P00280000 | 2023-11-28 3:07PM EST | 280.00 | 7.50 | 6.60 | 7.30 | 0.00 | - | 7 | 278 | 20.45% |
| SYK240315P00290000 | 2023-11-28 3:34PM EST | 290.00 | 10.90 | 10.00 | 10.60 | 0.00 | - | 34 | 87 | 18.93% |
| SYK240315P00300000 | 2023-11-28 2:25PM EST | 300.00 | 15.50 | 14.60 | 15.20 | 0.00 | - | 17 | 102 | 17.51% |
| SYK240315P00310000 | 2023-11-28 2:36PM EST | 310.00 | 21.60 | 18.80 | 22.00 | 0.00 | - | 1 | 2 | 17.48% |
| SYK240315P00340000 | 2023-09-26 9:48AM EST | 340.00 | 62.81 | 79.80 | 84.00 | 0.00 | - | 1 | 0 | 81.11% |
| SYK240315P00390000 | 2023-11-03 8:32AM EST | 390.00 | 120.50 | 94.40 | 98.40 | 0.00 | - | 16 | 0 | 32.11% |
| SYK240315P00410000 | 2023-09-28 8:35AM EST | 410.00 | 139.90 | 145.80 | 150.50 | 0.00 | - | 1 | 0 | 101.28% |
© 2023 Yahoo. All rights reserved.