New Zealand markets open in 3 hours 5 minutes

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
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SYK240920C001850002024-05-01 10:01AM EDT185.00143.50150.50154.900.00--168.46%
SYK240920C002200002024-02-27 2:30PM EDT220.00136.77140.80145.000.00-150113.92%
SYK240920C002500002024-02-27 2:30PM EDT250.00108.37112.00116.500.00-15094.24%
SYK240920C002600002024-05-01 9:38AM EDT260.0077.5077.5081.500.00--044.66%
SYK240920C002800002024-04-01 3:58PM EDT280.0082.8555.2057.900.00--1027.22%
SYK240920C003000002024-04-10 9:50AM EDT300.0057.0538.6041.200.00-11225.74%
SYK240920C003100002024-05-02 12:03PM EDT310.0028.9533.8036.100.00-12328.67%
SYK240920C003200002024-05-13 10:54AM EDT320.0020.4026.1027.800.00-16325.65%
SYK240920C003300002024-05-15 11:35AM EDT330.0017.8019.5020.800.00-19923.68%
SYK240920C003400002024-05-15 3:59PM EDT340.0013.3013.7015.800.00-817223.29%
SYK240920C003500002024-05-16 3:27PM EDT350.009.699.0011.200.00-320622.31%
SYK240920C003600002024-05-17 3:35PM EDT360.005.985.706.90-0.02-0.33%39520.45%
SYK240920C003700002024-05-16 1:43PM EDT370.003.812.154.200.00-1917119.52%
SYK240920C003800002024-05-16 3:53PM EDT380.002.351.852.200.00-269618.29%
SYK240920C003900002024-05-09 11:37AM EDT390.001.700.451.600.00-111819.14%
SYK240920C004000002024-05-15 1:21PM EDT400.000.800.302.700.00-69824.54%
SYK240920C004100002024-04-18 10:27AM EDT410.001.500.101.800.00-102724.25%
SYK240920C004200002024-04-15 9:30AM EDT420.002.250.000.000.00-1136.25%
SYK240920C004300002024-04-29 12:36PM EDT430.000.750.000.800.00-1224.05%
SYK240920C004400002024-02-20 3:18PM EDT440.001.911.453.200.00-1134.71%
SYK240920C004500002024-04-10 2:37PM EDT450.000.500.002.200.00-115633.60%
SYK240920C004600002024-03-08 3:18PM EDT460.001.490.350.800.00-101029.09%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SYK240920P002100002024-01-22 11:02AM EDT210.001.140.002.600.00--154.11%
SYK240920P002300002024-04-08 10:43AM EDT230.000.950.052.450.00-11644.69%
SYK240920P002400002024-03-25 11:54AM EDT240.000.850.251.150.00-15015034.30%
SYK240920P002500002024-05-09 11:05AM EDT250.000.750.100.800.00-1628.64%
SYK240920P002600002024-05-16 11:33AM EDT260.001.100.201.000.00-12226.54%
SYK240920P002700002024-02-01 1:06PM EDT270.003.401.852.250.00-161928.21%
SYK240920P002800002024-05-09 3:08PM EDT280.002.101.101.500.00-63622.04%
SYK240920P002900002024-05-17 10:52AM EDT290.002.201.752.35-0.20-8.33%16521.14%
SYK240920P003000002024-05-17 3:33PM EDT300.003.102.803.30-0.19-5.78%651419.60%
SYK240920P003100002024-05-16 3:41PM EDT310.004.904.205.000.00-616518.65%
SYK240920P003200002024-05-15 12:05PM EDT320.008.706.407.400.00-29439517.67%
SYK240920P003300002024-05-16 1:54PM EDT330.0010.549.6010.900.00-425916.91%
SYK240920P003400002024-05-15 11:38AM EDT340.0017.3013.9015.100.00-19615.58%
SYK240920P003500002024-05-16 1:04PM EDT350.0020.5018.0020.900.00-33614.63%
SYK240920P003600002024-04-23 11:42AM EDT360.0033.2025.1028.000.00-37413.60%
SYK240920P003800002024-03-08 4:56PM EDT380.0030.6533.0035.700.00-110.00%
SYK240920P003900002024-03-08 4:56PM EDT390.0037.5440.6042.800.00-110.00%