New Zealand markets closed

Stryker Corporation (SYK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
334.68+0.70 (+0.21%)
At close: 04:00PM EDT
333.82 -0.86 (-0.26%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SYK240621C001600002024-03-26 3:55PM EDT160.00192.15176.20179.900.00-310162.38%
SYK240621C002200002024-02-08 1:48PM EDT220.00121.28139.00142.700.00-110210.40%
SYK240621C002400002024-03-14 12:05PM EDT240.00117.50102.30105.900.00-110116.63%
SYK240621C002500002023-12-05 2:41PM EDT250.0050.7254.3057.500.00--10.00%
SYK240621C002600002023-10-17 10:53AM EDT260.0032.5045.5046.600.00-550.00%
SYK240621C002700002024-05-16 1:20PM EDT270.0065.1464.1068.300.00-23161.93%
SYK240621C002800002024-05-01 12:27PM EDT280.0049.9854.3058.300.00-17654.20%
SYK240621C002900002024-04-10 3:39PM EDT290.0061.2441.7045.000.00-1725.59%
SYK240621C003000002024-05-02 12:03PM EDT300.0028.4534.6038.300.00-13538.86%
SYK240621C003100002024-03-11 12:54PM EDT310.0054.0041.0043.900.00-15172.60%
SYK240621C003200002024-05-17 12:29PM EDT320.0015.4016.5019.60-2.40-13.48%1215926.84%
SYK240621C003300002024-05-17 3:54PM EDT330.0010.089.6010.40-0.02-0.20%13734719.37%
SYK240621C003400002024-05-17 3:29PM EDT340.004.304.205.10-0.70-14.00%2321,32918.16%
SYK240621C003500002024-05-17 3:43PM EDT350.001.651.452.10-0.55-25.00%22283017.66%
SYK240621C003600002024-05-16 10:06AM EDT360.000.550.350.65-0.10-15.38%1575516.98%
SYK240621C003700002024-05-13 9:49AM EDT370.000.300.051.550.00-1266726.91%
SYK240621C003800002024-05-17 3:47PM EDT380.000.200.000.50-0.05-20.00%156024.61%
SYK240621C003900002024-05-16 1:43PM EDT390.000.200.051.100.00-1916033.56%
SYK240621C004000002024-04-23 10:52AM EDT400.000.250.000.750.00-2131434.82%
SYK240621C004100002024-05-06 10:08AM EDT410.000.500.000.500.00-119835.82%
SYK240621C004200002024-03-28 11:30AM EDT420.000.600.000.750.00-404742.14%
SYK240621C004300002024-02-23 10:47AM EDT430.000.500.002.350.00-2257.87%
SYK240621C004400002024-02-26 3:06PM EDT440.000.650.002.250.00-2252.71%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SYK240621P001300002023-10-31 10:07AM EDT130.000.400.000.000.00-1150.00%
SYK240621P001350002023-11-01 9:30AM EDT135.000.500.000.000.00-6750.00%
SYK240621P001400002024-02-02 1:54PM EDT140.000.160.002.150.00-1010150.29%
SYK240621P001500002023-10-12 9:30AM EDT150.001.050.001.750.00--1134.72%
SYK240621P001550002023-10-12 9:30AM EDT155.001.200.002.800.00--1140.72%
SYK240621P001600002023-10-11 9:30AM EDT160.001.150.000.000.00-1150.00%
SYK240621P001650002023-10-23 12:07PM EDT165.001.800.002.200.00-3133125.00%
SYK240621P001750002023-10-23 10:05AM EDT175.002.500.000.000.00--1150.00%
SYK240621P001800002023-10-12 2:28PM EDT180.003.200.453.600.00--28125.05%
SYK240621P001850002023-11-02 11:52AM EDT185.002.090.002.750.00--1111.40%
SYK240621P001900002024-03-05 10:56AM EDT190.000.100.001.350.00-3994.48%
SYK240621P002000002023-12-19 11:46AM EDT200.001.450.150.750.00-2581.49%
SYK240621P002100002023-12-19 3:53PM EDT210.001.450.200.850.00-3076.42%
SYK240621P002200002024-01-16 11:12AM EDT220.000.850.000.750.00-22266.16%
SYK240621P002300002024-04-04 2:54PM EDT230.000.100.001.100.00-34863.70%
SYK240621P002400002024-05-08 9:30AM EDT240.001.300.002.150.00-14964.87%
SYK240621P002500002024-03-05 12:53PM EDT250.000.600.002.000.00-54057.35%
SYK240621P002600002024-05-08 9:30AM EDT260.001.370.002.150.00-21251.66%
SYK240621P002700002024-05-15 3:35PM EDT270.000.060.002.150.00-33153.44%
SYK240621P002800002024-04-22 9:30AM EDT280.000.700.002.150.00-115546.42%
SYK240621P002900002024-05-16 12:18PM EDT290.000.140.101.000.00-115332.31%
SYK240621P003000002024-05-15 11:09AM EDT300.000.500.201.200.00-132327.49%
SYK240621P003100002024-05-17 2:04PM EDT310.000.690.450.75-0.16-18.82%433818.60%
SYK240621P003200002024-05-17 1:27PM EDT320.001.751.302.65-0.15-7.89%291,02419.87%
SYK240621P003300002024-05-17 12:47PM EDT330.003.603.104.20-0.67-15.69%1541,06615.49%
SYK240621P003400002024-05-17 3:29PM EDT340.008.757.809.10-0.45-4.89%7723014.79%
SYK240621P003500002024-05-17 3:29PM EDT350.0016.3214.1017.60-0.68-4.00%208418.27%
SYK240621P003600002024-04-19 1:57PM EDT360.0034.9523.6027.500.00-1024.18%
SYK240621P003700002024-05-02 3:05PM EDT370.0043.5933.5037.400.00-2029.37%
SYK240621P003800002024-04-03 3:38PM EDT380.0030.5349.4054.000.00-1050.70%
SYK240621P003900002024-05-02 3:05PM EDT390.0063.3753.5057.500.00-1039.84%
SYK240621P004000002024-04-24 3:57PM EDT400.0062.3863.6067.400.00--043.88%