Stryker Corporation (SYK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYK240621C00160000 | 2024-03-26 3:55PM EDT | 160.00 | 192.15 | 176.20 | 179.90 | 0.00 | - | 3 | 10 | 118.13% |
| SYK240621C00220000 | 2024-02-08 1:48PM EDT | 220.00 | 121.28 | 139.00 | 142.70 | 0.00 | - | 1 | 10 | 161.54% |
| SYK240621C00240000 | 2024-03-14 12:05PM EDT | 240.00 | 117.50 | 102.30 | 105.90 | 0.00 | - | 1 | 10 | 87.95% |
| SYK240621C00250000 | 2023-12-05 2:41PM EDT | 250.00 | 50.72 | 54.30 | 57.50 | 0.00 | - | - | 1 | 0.00% |
| SYK240621C00260000 | 2023-10-17 10:53AM EDT | 260.00 | 32.50 | 45.50 | 46.60 | 0.00 | - | 5 | 5 | 0.00% |
| SYK240621C00270000 | 2024-02-29 1:36PM EDT | 270.00 | 84.05 | 89.60 | 93.50 | 0.00 | - | 24 | 29 | 111.92% |
| SYK240621C00280000 | 2024-03-14 12:05PM EDT | 280.00 | 78.70 | 63.40 | 67.10 | 0.00 | - | 1 | 76 | 61.57% |
| SYK240621C00290000 | 2024-04-10 3:39PM EDT | 290.00 | 61.24 | 46.90 | 50.70 | 0.00 | - | 1 | 7 | 41.47% |
| SYK240621C00300000 | 2024-04-01 12:17PM EDT | 300.00 | 60.80 | 39.10 | 40.60 | 0.00 | - | 1 | 36 | 34.80% |
| SYK240621C00310000 | 2024-03-11 12:54PM EDT | 310.00 | 54.00 | 41.00 | 43.90 | 0.00 | - | 1 | 51 | 55.22% |
| SYK240621C00320000 | 2024-04-24 12:51PM EDT | 320.00 | 24.92 | 22.30 | 23.40 | 0.00 | - | 1 | 163 | 27.84% |
| SYK240621C00330000 | 2024-04-24 12:51PM EDT | 330.00 | 17.90 | 15.80 | 16.40 | 0.00 | - | 1 | 156 | 25.79% |
| SYK240621C00340000 | 2024-04-26 1:41PM EDT | 340.00 | 11.40 | 10.40 | 10.70 | +0.30 | +2.70% | 2 | 460 | 24.21% |
| SYK240621C00350000 | 2024-04-26 3:46PM EDT | 350.00 | 6.40 | 6.10 | 6.50 | -0.70 | -9.86% | 9 | 543 | 23.13% |
| SYK240621C00360000 | 2024-04-26 3:43PM EDT | 360.00 | 3.60 | 3.30 | 3.80 | -0.40 | -10.00% | 19 | 706 | 22.73% |
| SYK240621C00370000 | 2024-04-26 3:08PM EDT | 370.00 | 1.88 | 1.60 | 2.00 | -0.27 | -12.56% | 7 | 657 | 22.16% |
| SYK240621C00380000 | 2024-04-26 3:44PM EDT | 380.00 | 0.80 | 0.75 | 0.95 | +0.15 | +23.08% | 1 | 559 | 21.60% |
| SYK240621C00390000 | 2024-04-26 3:08PM EDT | 390.00 | 0.30 | 0.15 | 0.40 | -0.50 | -62.50% | 2 | 168 | 21.02% |
| SYK240621C00400000 | 2024-04-23 10:52AM EDT | 400.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 21 | 314 | 26.78% |
| SYK240621C00410000 | 2024-04-15 10:11AM EDT | 410.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 199 | 29.71% |
| SYK240621C00420000 | 2024-03-28 11:30AM EDT | 420.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 40 | 47 | 32.51% |
| SYK240621C00430000 | 2024-02-23 10:47AM EDT | 430.00 | 0.50 | 0.00 | 2.35 | 0.00 | - | 2 | 2 | 44.70% |
| SYK240621C00440000 | 2024-02-26 3:06PM EDT | 440.00 | 0.65 | 0.00 | 2.25 | 0.00 | - | 2 | 2 | 47.21% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYK240621P00130000 | 2023-10-31 10:07AM EDT | 130.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| SYK240621P00135000 | 2023-11-01 9:30AM EDT | 135.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 50.00% |
| SYK240621P00140000 | 2024-02-02 1:54PM EDT | 140.00 | 0.16 | 0.00 | 2.15 | 0.00 | - | 10 | 10 | 117.38% |
| SYK240621P00150000 | 2023-10-12 9:30AM EDT | 150.00 | 1.05 | 0.00 | 1.75 | 0.00 | - | - | 1 | 105.27% |
| SYK240621P00155000 | 2023-10-12 9:30AM EDT | 155.00 | 1.20 | 0.00 | 2.80 | 0.00 | - | - | 1 | 109.96% |
| SYK240621P00160000 | 2023-10-11 9:30AM EDT | 160.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| SYK240621P00165000 | 2023-10-23 12:07PM EDT | 165.00 | 1.80 | 0.00 | 2.20 | 0.00 | - | 31 | 33 | 97.68% |
| SYK240621P00175000 | 2023-10-23 10:05AM EDT | 175.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | - | 11 | 25.00% |
| SYK240621P00180000 | 2023-10-12 2:28PM EDT | 180.00 | 3.20 | 0.45 | 3.60 | 0.00 | - | - | 28 | 97.77% |
| SYK240621P00185000 | 2023-11-02 11:52AM EDT | 185.00 | 2.09 | 0.00 | 2.75 | 0.00 | - | - | 1 | 87.11% |
| SYK240621P00190000 | 2024-03-05 10:56AM EDT | 190.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 3 | 9 | 73.90% |
| SYK240621P00200000 | 2023-12-19 11:46AM EDT | 200.00 | 1.45 | 0.15 | 0.75 | 0.00 | - | 2 | 5 | 63.79% |
| SYK240621P00210000 | 2023-12-19 3:53PM EDT | 210.00 | 1.45 | 0.20 | 0.85 | 0.00 | - | 3 | 0 | 59.84% |
| SYK240621P00220000 | 2024-01-16 11:12AM EDT | 220.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 2 | 22 | 51.81% |
| SYK240621P00230000 | 2024-04-04 2:54PM EDT | 230.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 3 | 48 | 45.46% |
| SYK240621P00240000 | 2024-03-05 12:53PM EDT | 240.00 | 0.52 | 0.00 | 0.40 | 0.00 | - | 5 | 50 | 42.75% |
| SYK240621P00250000 | 2024-03-05 12:53PM EDT | 250.00 | 0.60 | 0.00 | 2.00 | 0.00 | - | 5 | 40 | 52.33% |
| SYK240621P00260000 | 2024-04-04 3:27PM EDT | 260.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 37.77% |
| SYK240621P00270000 | 2024-03-20 10:10AM EDT | 270.00 | 0.40 | 0.40 | 1.15 | 0.00 | - | 4 | 33 | 36.17% |
| SYK240621P00280000 | 2024-04-22 9:30AM EDT | 280.00 | 0.70 | 0.25 | 0.70 | 0.00 | - | 1 | 155 | 28.08% |
| SYK240621P00290000 | 2024-04-18 11:04AM EDT | 290.00 | 1.65 | 0.95 | 1.15 | 0.00 | - | 1 | 149 | 26.40% |
| SYK240621P00300000 | 2024-04-26 1:06PM EDT | 300.00 | 1.55 | 1.65 | 1.90 | -0.55 | -26.19% | 1 | 303 | 24.82% |
| SYK240621P00310000 | 2024-04-26 2:50PM EDT | 310.00 | 2.85 | 2.90 | 3.20 | +0.05 | +1.79% | 6 | 307 | 23.53% |
| SYK240621P00320000 | 2024-04-26 11:10AM EDT | 320.00 | 4.60 | 4.90 | 5.20 | -1.79 | -28.01% | 2 | 653 | 22.14% |
| SYK240621P00330000 | 2024-04-26 10:11AM EDT | 330.00 | 8.00 | 8.00 | 8.40 | -1.10 | -12.09% | 5 | 271 | 21.12% |
| SYK240621P00340000 | 2024-04-26 2:52PM EDT | 340.00 | 12.20 | 12.50 | 12.90 | +0.20 | +1.67% | 6 | 402 | 20.02% |
| SYK240621P00350000 | 2024-04-26 2:50PM EDT | 350.00 | 17.90 | 18.50 | 19.00 | -0.10 | -0.56% | 1 | 445 | 19.12% |
| SYK240621P00360000 | 2024-04-19 1:57PM EDT | 360.00 | 34.95 | 25.80 | 28.10 | 0.00 | - | 1 | 134 | 22.52% |
| SYK240621P00370000 | 2024-03-28 12:10PM EDT | 370.00 | 17.70 | 33.00 | 37.50 | 0.00 | - | 2 | 17 | 25.65% |
| SYK240621P00380000 | 2024-04-03 3:38PM EDT | 380.00 | 30.53 | 42.60 | 47.00 | 0.00 | - | 1 | 0 | 28.33% |
| SYK240621P00390000 | 2024-04-24 3:57PM EDT | 390.00 | 52.35 | 52.60 | 56.60 | 0.00 | - | 1 | 1 | 30.75% |
© 2024 Yahoo. All rights reserved.