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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SYK240920C00220000 | 2024-02-27 2:30PM EDT | 220.00 | 136.77 | 140.80 | 145.00 | 0.00 | - | 15 | 0 | 103.59% |
| SYK240920C00250000 | 2024-02-27 2:30PM EDT | 250.00 | 108.37 | 112.00 | 116.50 | 0.00 | - | 15 | 0 | 85.70% |
| SYK240920C00280000 | 2024-04-01 3:58PM EDT | 280.00 | 82.85 | 61.50 | 65.40 | 0.00 | - | - | 10 | 38.25% |
| SYK240920C00300000 | 2024-04-10 9:50AM EDT | 300.00 | 57.05 | 45.80 | 48.40 | 0.00 | - | 1 | 12 | 33.56% |
| SYK240920C00310000 | 2024-03-13 3:19PM EDT | 310.00 | 59.60 | 43.30 | 46.40 | 0.00 | - | 15 | 22 | 39.24% |
| SYK240920C00320000 | 2024-04-22 3:43PM EDT | 320.00 | 26.10 | 30.80 | 32.00 | 0.00 | - | 1 | 63 | 28.19% |
| SYK240920C00330000 | 2024-04-22 3:43PM EDT | 330.00 | 20.30 | 24.50 | 25.40 | 0.00 | - | 8 | 49 | 26.71% |
| SYK240920C00340000 | 2024-04-26 12:58PM EDT | 340.00 | 20.80 | 19.10 | 19.70 | +0.80 | +4.00% | 1 | 119 | 25.54% |
| SYK240920C00350000 | 2024-04-26 12:19PM EDT | 350.00 | 15.40 | 14.30 | 14.80 | +1.40 | +10.00% | 4 | 159 | 24.48% |
| SYK240920C00360000 | 2024-04-26 10:17AM EDT | 360.00 | 10.80 | 10.40 | 10.80 | -0.20 | -1.82% | 4 | 69 | 23.60% |
| SYK240920C00370000 | 2024-04-26 1:29PM EDT | 370.00 | 8.20 | 7.30 | 7.80 | +1.80 | +28.12% | 1 | 156 | 23.08% |
| SYK240920C00380000 | 2024-04-26 10:17AM EDT | 380.00 | 5.20 | 5.00 | 5.50 | -0.20 | -3.70% | 1 | 106 | 22.66% |
| SYK240920C00390000 | 2024-04-26 12:13PM EDT | 390.00 | 3.70 | 2.25 | 3.70 | +0.10 | +2.78% | 2 | 127 | 22.13% |
| SYK240920C00400000 | 2024-04-26 12:12PM EDT | 400.00 | 2.30 | 2.10 | 2.50 | -0.01 | -0.43% | 3 | 105 | 21.89% |
| SYK240920C00410000 | 2024-04-18 10:27AM EDT | 410.00 | 1.50 | 1.30 | 1.60 | 0.00 | - | 10 | 27 | 21.52% |
| SYK240920C00420000 | 2024-04-15 9:30AM EDT | 420.00 | 2.25 | 0.75 | 1.00 | 0.00 | - | 1 | 13 | 21.20% |
| SYK240920C00430000 | 2024-04-23 11:39AM EDT | 430.00 | 0.52 | 0.20 | 0.95 | 0.00 | - | 2 | 2 | 22.69% |
| SYK240920C00440000 | 2024-02-20 3:18PM EDT | 440.00 | 1.91 | 1.45 | 3.20 | 0.00 | - | 1 | 1 | 31.76% |
| SYK240920C00450000 | 2024-04-10 2:37PM EDT | 450.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 156 | 24.85% |
| SYK240920C00460000 | 2024-03-08 3:18PM EDT | 460.00 | 1.49 | 0.35 | 0.80 | 0.00 | - | 10 | 10 | 26.62% |
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 | 50.12% |
| SYK240920P00230000 | 2024-04-08 10:43AM EDT | 230.00 | 0.95 | 0.20 | 0.85 | 0.00 | - | 11 | 6 | 33.23% |
| SYK240920P00240000 | 2024-03-25 11:54AM EDT | 240.00 | 0.85 | 0.25 | 1.15 | 0.00 | - | 150 | 150 | 31.82% |
| SYK240920P00250000 | 2024-03-07 11:26AM EDT | 250.00 | 1.00 | 0.60 | 1.35 | 0.00 | - | 1 | 7 | 29.55% |
| SYK240920P00260000 | 2024-04-22 12:59PM EDT | 260.00 | 2.00 | 1.30 | 1.55 | 0.00 | - | 2 | 22 | 27.15% |
| SYK240920P00270000 | 2024-02-01 1:06PM EDT | 270.00 | 3.40 | 1.85 | 2.25 | 0.00 | - | 16 | 19 | 26.25% |
| SYK240920P00280000 | 2024-04-25 3:10PM EDT | 280.00 | 2.70 | 2.60 | 2.90 | 0.00 | - | 1 | 26 | 24.59% |
| SYK240920P00290000 | 2024-04-25 3:10PM EDT | 290.00 | 3.72 | 3.20 | 4.10 | 0.00 | - | 1 | 52 | 23.66% |
| SYK240920P00300000 | 2024-04-16 1:18PM EDT | 300.00 | 5.30 | 5.10 | 5.60 | 0.00 | - | 1 | 12 | 22.54% |
| SYK240920P00310000 | 2024-04-23 2:50PM EDT | 310.00 | 7.80 | 7.00 | 7.50 | 0.00 | - | 3 | 153 | 21.31% |
| SYK240920P00320000 | 2024-04-26 12:12PM EDT | 320.00 | 9.60 | 8.50 | 10.20 | -0.08 | -0.83% | 5 | 152 | 20.35% |
| SYK240920P00330000 | 2024-04-26 10:10AM EDT | 330.00 | 13.60 | 13.40 | 14.10 | +0.10 | +0.74% | 4 | 90 | 19.91% |
| SYK240920P00340000 | 2024-04-26 10:18AM EDT | 340.00 | 17.00 | 17.70 | 18.10 | -1.90 | -10.05% | 9 | 77 | 18.50% |
| SYK240920P00350000 | 2024-04-24 10:06AM EDT | 350.00 | 20.90 | 23.10 | 23.50 | 0.00 | - | 1 | 35 | 17.58% |
| SYK240920P00360000 | 2024-04-23 11:42AM EDT | 360.00 | 33.20 | 28.20 | 31.30 | 0.00 | - | 3 | 74 | 18.52% |
| SYK240920P00380000 | 2024-03-08 4:56PM EDT | 380.00 | 30.65 | 33.00 | 35.70 | 0.00 | - | 1 | 1 | 0.00% |
| SYK240920P00390000 | 2024-03-08 4:56PM EDT | 390.00 | 37.54 | 40.60 | 42.80 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.