New Zealand markets open in 10 hours

Stryker Corporation (SYK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
352.46-2.57 (-0.72%)
At close: 04:00PM EST
350.68 -1.78 (-0.51%)
Pre-market: 04:30AM EST
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SYK240621C001600002023-12-21 3:33PM EST160.00137.09155.50159.900.00--100.00%
SYK240621C002200002024-02-08 12:48PM EST220.00121.280.000.000.00-100.00%
SYK240621C002400002024-02-22 12:24PM EST240.00117.500.000.000.00-100.00%
SYK240621C002500002023-12-05 1:41PM EST250.0050.7254.3057.500.00--10.00%
SYK240621C002600002023-10-17 9:53AM EST260.0032.5045.5046.600.00-550.00%
SYK240621C002700002024-02-16 1:10PM EST270.0084.840.000.000.00-100.00%
SYK240621C002800002024-02-22 12:24PM EST280.0079.000.000.000.00-100.00%
SYK240621C002900002024-01-18 1:09PM EST290.0035.7563.5067.500.00-2734.26%
SYK240621C003000002024-02-20 9:40AM EST300.0057.500.000.000.00-500.00%
SYK240621C003100002024-02-26 2:51PM EST310.0049.920.000.000.00-200.00%
SYK240621C003200002024-02-22 2:55PM EST320.0043.600.000.000.00-300.00%
SYK240621C003300002024-02-23 11:31AM EST330.0036.390.000.000.00-500.00%
SYK240621C003400002024-02-23 10:52AM EST340.0029.000.000.000.00-300.00%
SYK240621C003500002024-02-26 1:36PM EST350.0020.000.000.000.00-7000.00%
SYK240621C003600002024-02-23 1:02PM EST360.0016.600.000.000.00-700.78%
SYK240621C003700002024-02-26 10:56AM EST370.0010.700.000.000.00-1601.56%
SYK240621C003800002024-02-26 1:28PM EST380.007.200.000.000.00-2303.13%
SYK240621C003900002024-02-26 3:34PM EST390.004.600.000.000.00-203.13%
SYK240621C004000002024-02-22 1:53PM EST400.003.350.000.000.00-306.25%
SYK240621C004100002024-02-26 11:48AM EST410.001.800.000.000.00-406.25%
SYK240621C004200002024-02-23 12:21PM EST420.001.310.000.000.00-106.25%
SYK240621C004300002024-02-23 9:47AM EST430.000.500.000.000.00-206.25%
SYK240621C004400002024-02-26 2:06PM EST440.000.650.000.000.00---6.25%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SYK240621P001300002023-10-31 9:07AM EST130.000.400.000.000.00-1125.00%
SYK240621P001350002023-11-01 8:30AM EST135.000.500.000.000.00-6725.00%
SYK240621P001400002024-02-02 12:54PM EST140.000.160.000.000.00-10025.00%
SYK240621P001500002023-10-12 8:30AM EST150.001.050.001.750.00--176.56%
SYK240621P001550002023-10-12 8:30AM EST155.001.200.002.800.00--180.03%
SYK240621P001600002023-10-11 8:30AM EST160.001.150.000.000.00-1125.00%
SYK240621P001650002023-10-23 11:07AM EST165.001.800.002.200.00-313371.44%
SYK240621P001750002023-10-23 9:05AM EST175.002.500.000.000.00--1125.00%
SYK240621P001800002023-10-12 1:28PM EST180.003.200.453.600.00--2871.83%
SYK240621P001850002023-11-02 10:52AM EST185.002.090.002.750.00--164.28%
SYK240621P001900002024-01-16 3:59PM EST190.000.450.000.750.00-6950.24%
SYK240621P002000002023-12-19 10:46AM EST200.001.450.150.750.00-2551.64%
SYK240621P002100002023-12-19 2:53PM EST210.001.450.200.850.00-3048.71%
SYK240621P002200002024-01-16 10:12AM EST220.000.850.000.750.00-22243.92%
SYK240621P002300002024-01-12 12:29PM EST230.001.250.000.750.00-15140.28%
SYK240621P002400002024-02-26 9:30AM EST240.000.450.000.000.00-1012.50%
SYK240621P002500002024-02-06 3:48PM EST250.000.680.000.000.00-10012.50%
SYK240621P002600002024-02-13 10:11AM EST260.000.800.000.000.00-2012.50%
SYK240621P002700002024-02-13 1:14PM EST270.001.150.000.000.00-1012.50%
SYK240621P002800002024-02-13 2:03PM EST280.001.750.000.000.00-406.25%
SYK240621P002900002024-02-15 1:05PM EST290.002.200.000.000.00-406.25%
SYK240621P003000002024-02-23 12:27PM EST300.002.050.000.000.00-306.25%
SYK240621P003100002024-02-26 3:50PM EST310.003.100.000.000.00-306.25%
SYK240621P003200002024-02-26 1:27PM EST320.004.400.000.000.00-503.13%
SYK240621P003300002024-02-26 11:49AM EST330.006.100.000.000.00-2903.13%
SYK240621P003400002024-02-23 12:38PM EST340.008.500.000.000.00-1601.56%
SYK240621P003500002024-02-26 2:26PM EST350.0012.800.000.000.00-1700.39%
SYK240621P003600002024-02-23 1:00PM EST360.0016.300.000.000.00-900.00%
SYK240621P003700002024-02-12 3:20PM EST370.0031.500.000.000.00-200.00%
SYK240621P003800002024-02-12 3:20PM EST380.0039.870.000.000.00--00.00%
SYK240621P003900002023-11-03 8:32AM EST390.00120.5090.0094.500.00-2087.10%