Stryker Corporation (SYK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYK240920C00185000 | 2024-05-01 10:01AM EDT | 185.00 | 143.50 | 156.00 | 160.50 | 0.00 | - | - | 1 | 148.38% |
| SYK240920C00220000 | 2024-02-27 2:30PM EDT | 220.00 | 136.77 | 141.40 | 145.10 | 0.00 | - | 15 | 0 | 178.78% |
| SYK240920C00250000 | 2024-02-27 2:30PM EDT | 250.00 | 108.37 | 112.20 | 116.60 | 0.00 | - | 15 | 0 | 147.41% |
| SYK240920C00260000 | 2024-05-01 9:38AM EDT | 260.00 | 77.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SYK240920C00270000 | 2024-06-04 10:06AM EDT | 270.00 | 76.20 | 64.20 | 68.20 | 0.00 | - | 1 | 0 | 50.40% |
| SYK240920C00280000 | 2024-04-01 3:58PM EDT | 280.00 | 82.85 | 55.20 | 57.90 | 0.00 | - | - | 10 | 49.55% |
| SYK240920C00300000 | 2024-06-12 2:42PM EDT | 300.00 | 52.30 | 42.80 | 46.10 | 0.00 | - | 1 | 14 | 51.90% |
| SYK240920C00310000 | 2024-06-24 11:48AM EDT | 310.00 | 38.20 | 33.70 | 37.40 | 0.00 | - | 2 | 24 | 50.14% |
| SYK240920C00320000 | 2024-07-16 9:31AM EDT | 320.00 | 19.15 | 21.60 | 22.40 | 0.00 | - | 1 | 67 | 31.22% |
| SYK240920C00330000 | 2024-07-26 2:03PM EDT | 330.00 | 16.60 | 15.50 | 16.10 | +4.06 | +32.38% | 5 | 289 | 29.51% |
| SYK240920C00340000 | 2024-07-26 3:58PM EDT | 340.00 | 10.60 | 10.50 | 11.10 | +2.56 | +31.84% | 15 | 371 | 28.40% |
| SYK240920C00350000 | 2024-07-26 3:58PM EDT | 350.00 | 6.80 | 6.50 | 7.30 | +1.70 | +33.33% | 87 | 437 | 27.58% |
| SYK240920C00360000 | 2024-07-26 2:43PM EDT | 360.00 | 4.50 | 3.90 | 4.50 | +1.90 | +73.08% | 32 | 608 | 26.78% |
| SYK240920C00370000 | 2024-07-26 12:35PM EDT | 370.00 | 1.95 | 2.20 | 2.85 | +0.29 | +17.47% | 15 | 435 | 26.87% |
| SYK240920C00380000 | 2024-07-26 2:35PM EDT | 380.00 | 1.56 | 1.10 | 1.60 | -0.67 | -30.04% | 2 | 345 | 26.33% |
| SYK240920C00390000 | 2024-07-25 1:58PM EDT | 390.00 | 0.80 | 0.45 | 1.25 | +0.15 | +23.08% | 10 | 432 | 28.17% |
| SYK240920C00400000 | 2024-07-22 1:48PM EDT | 400.00 | 0.35 | 0.10 | 1.60 | 0.00 | - | 10 | 114 | 33.27% |
| SYK240920C00410000 | 2024-05-21 9:30AM EDT | 410.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 12.50% |
| SYK240920C00420000 | 2024-07-19 2:16PM EDT | 420.00 | 0.40 | 0.00 | 0.70 | 0.00 | - | 25 | 38 | 33.51% |
| SYK240920C00430000 | 2024-04-29 12:36PM EDT | 430.00 | 0.75 | 0.05 | 0.80 | 0.00 | - | 1 | 2 | 37.02% |
| SYK240920C00440000 | 2024-02-20 3:18PM EDT | 440.00 | 1.91 | 1.45 | 3.20 | 0.00 | - | 1 | 1 | 53.20% |
| SYK240920C00450000 | 2024-04-10 2:37PM EDT | 450.00 | 0.50 | 0.00 | 2.20 | 0.00 | - | 1 | 156 | 51.44% |
| SYK240920C00460000 | 2024-03-08 3:18PM EDT | 460.00 | 1.49 | 0.35 | 0.80 | 0.00 | - | 10 | 10 | 44.53% |
| SYK240920C00480000 | 2024-06-06 9:57AM EDT | 480.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | - | 1 | 51.67% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYK240920P00210000 | 2024-01-22 11:02AM EDT | 210.00 | 1.14 | 0.00 | 2.60 | 0.00 | - | - | 1 | 68.75% |
| SYK240920P00230000 | 2024-04-08 10:43AM EDT | 230.00 | 0.95 | 0.05 | 2.45 | 0.00 | - | 11 | 6 | 56.57% |
| SYK240920P00240000 | 2024-03-25 11:54AM EDT | 240.00 | 0.85 | 0.25 | 1.15 | 0.00 | - | 150 | 150 | 50.17% |
| SYK240920P00250000 | 2024-05-09 11:05AM EDT | 250.00 | 0.75 | 0.00 | 0.95 | 0.00 | - | 1 | 6 | 43.16% |
| SYK240920P00260000 | 2024-06-11 12:39PM EDT | 260.00 | 0.97 | 0.00 | 1.70 | 0.00 | - | 1 | 18 | 43.40% |
| SYK240920P00270000 | 2024-06-21 11:11AM EDT | 270.00 | 0.55 | 0.15 | 2.60 | 0.00 | - | 1 | 18 | 42.55% |
| SYK240920P00280000 | 2024-07-02 9:39AM EDT | 280.00 | 0.65 | 0.90 | 1.75 | 0.00 | - | 1 | 24 | 32.99% |
| SYK240920P00290000 | 2024-07-26 2:16PM EDT | 290.00 | 2.20 | 1.85 | 2.55 | +1.06 | +92.98% | 12 | 64 | 30.99% |
| SYK240920P00300000 | 2024-07-26 12:45PM EDT | 300.00 | 3.10 | 3.30 | 3.70 | 0.00 | - | 13 | 734 | 28.99% |
| SYK240920P00310000 | 2024-07-26 11:56AM EDT | 310.00 | 5.40 | 4.90 | 5.60 | +3.23 | +148.85% | 8 | 866 | 27.58% |
| SYK240920P00320000 | 2024-07-26 2:45PM EDT | 320.00 | 7.70 | 7.60 | 8.30 | +0.80 | +11.59% | 40 | 456 | 26.20% |
| SYK240920P00330000 | 2024-07-26 2:52PM EDT | 330.00 | 11.70 | 11.30 | 12.10 | -0.73 | -5.87% | 15 | 423 | 25.00% |
| SYK240920P00340000 | 2024-07-26 3:11PM EDT | 340.00 | 16.80 | 16.40 | 17.20 | -0.30 | -1.75% | 57 | 196 | 24.02% |
| SYK240920P00350000 | 2024-07-24 3:37PM EDT | 350.00 | 16.60 | 22.70 | 24.20 | 0.00 | - | 1 | 265 | 24.50% |
| SYK240920P00360000 | 2024-07-09 12:06PM EDT | 360.00 | 25.45 | 29.60 | 33.00 | 0.00 | - | 3 | 77 | 27.22% |
| SYK240920P00370000 | 2024-06-04 12:39PM EDT | 370.00 | 29.92 | 35.50 | 39.90 | 0.00 | - | 7 | 0 | 22.44% |
| SYK240920P00380000 | 2024-03-08 4:56PM EDT | 380.00 | 30.65 | 33.00 | 35.70 | 0.00 | - | 1 | 1 | 0.00% |
| SYK240920P00390000 | 2024-07-18 3:54PM EDT | 390.00 | 58.28 | 57.20 | 60.40 | 0.00 | - | 1 | 1 | 31.97% |
| SYK240920P00400000 | 2024-07-18 3:54PM EDT | 400.00 | 68.31 | 66.70 | 70.40 | 0.00 | - | 1 | 0 | 35.47% |
© 2024 Yahoo. All rights reserved.