New Zealand markets open in 8 hours 51 minutes

Stryker Corporation (SYK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
297.79+1.46 (+0.49%)
At close: 04:00PM EST
296.00 -1.79 (-0.60%)
After hours: 07:56PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SYK250117C001050002022-11-11 10:43AM EST105.00122.10143.00148.000.00-100.00%
SYK250117C001400002023-07-12 2:51PM EST140.00166.60148.00152.100.00--40.00%
SYK250117C001550002022-10-07 8:40AM EST155.0075.8074.5078.000.00-120.00%
SYK250117C001600002023-10-25 9:13AM EST160.00111.530.000.000.00-200.00%
SYK250117C001650002022-10-25 12:03PM EST165.0080.5282.0086.500.00-460.00%
SYK250117C001700002023-11-13 11:39AM EST170.00121.00133.00138.000.00-3252.66%
SYK250117C001750002023-05-30 10:57AM EST175.00112.11137.00142.000.00-1361.10%
SYK250117C001800002022-10-25 12:03PM EST180.0070.9671.5076.000.00--10.00%
SYK250117C001850002022-10-25 12:06PM EST185.0067.9268.0073.000.00--20.00%
SYK250117C001900002022-10-25 12:07PM EST190.0065.0965.0069.500.00--10.00%
SYK250117C002000002023-10-25 8:55AM EST200.0080.000.000.000.00-100.00%
SYK250117C002100002023-10-30 9:49AM EST210.0072.1095.40100.000.00-1140.09%
SYK250117C002200002023-09-29 1:04PM EST220.0074.4065.3069.000.00-130.00%
SYK250117C002300002023-11-09 10:38AM EST230.0064.6081.1085.000.00-2438.77%
SYK250117C002400002023-11-21 10:47AM EST240.0070.2073.1076.900.00-1537.04%
SYK250117C002500002023-11-29 11:14AM EST250.0063.7565.4069.500.00-214035.85%
SYK250117C002600002023-11-30 3:47PM EST260.0058.2058.1062.000.00-122534.33%
SYK250117C002700002023-11-27 3:15PM EST270.0051.0851.8055.000.00-12333.06%
SYK250117C002800002023-11-28 11:31AM EST280.0042.7344.6048.300.00-12431.80%
SYK250117C002900002023-12-01 9:30AM EST290.0040.2039.4042.00+3.32+9.00%19830.61%
SYK250117C003000002023-11-30 12:35PM EST300.0032.3033.8036.300.00-15629.63%
SYK250117C003100002023-12-01 9:30AM EST310.0029.4028.5031.10+4.54+18.26%317428.74%
SYK250117C003200002023-11-20 3:36PM EST320.0021.3323.5026.500.00-227928.01%
SYK250117C003300002023-11-21 12:53PM EST330.0018.4119.4022.300.00-78827.28%
SYK250117C003400002023-11-21 12:53PM EST340.0015.0414.9018.400.00-210926.45%
SYK250117C003500002023-11-22 12:48PM EST350.0013.3011.6014.700.00-810525.43%
SYK250117C003600002023-11-22 9:37AM EST360.0010.3910.0012.500.00-120725.40%
SYK250117C003700002023-11-02 2:21PM EST370.008.707.109.500.00-73924.26%
SYK250117C003800002023-10-05 9:31AM EST380.005.105.306.000.00-51221.99%
SYK250117C003900002023-10-11 11:31AM EST390.003.303.404.000.00-418820.75%
SYK250117C004000002023-10-23 12:53PM EST400.003.363.704.400.00-42322.65%
SYK250117C004100002023-10-12 2:58PM EST410.001.802.055.000.00-210524.80%
SYK250117C004200002023-11-20 11:13AM EST420.001.900.854.200.00-1624.84%
SYK250117C004300002023-09-19 11:01AM EST430.003.401.502.350.00-11722.62%
SYK250117C004400002023-08-07 2:15PM EST440.002.850.953.600.00-8426.11%
SYK250117C004500002023-07-28 10:02AM EST450.002.050.052.900.00-8525.84%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SYK250117P001050002023-12-01 10:15AM EST105.000.230.001.05+0.03+15.00%3551.71%
SYK250117P001100002023-01-06 12:09PM EST110.002.550.002.700.00-1151.82%
SYK250117P001200002023-10-05 10:17AM EST120.001.260.403.300.00-11750.60%
SYK250117P001250002023-11-15 9:54AM EST125.001.540.102.000.00-41349.32%
SYK250117P001300002023-10-04 1:33PM EST130.001.600.603.500.00-102153.50%
SYK250117P001350002023-05-18 2:35PM EST135.002.270.003.400.00-4151.03%
SYK250117P001400002023-11-27 9:30AM EST140.001.000.102.200.00-46544.43%
SYK250117P001450002023-11-28 12:22PM EST145.000.960.351.450.00-31239.19%
SYK250117P001500002023-11-28 12:22PM EST150.001.130.401.650.00-31038.51%
SYK250117P001550002023-10-25 11:28AM EST155.003.650.601.900.00-10037.98%
SYK250117P001600002023-10-04 1:31PM EST160.003.582.603.100.00-31740.59%
SYK250117P001650002023-06-21 11:34AM EST165.002.900.304.600.00-2843.00%
SYK250117P001700002023-11-22 9:59AM EST170.001.590.603.400.00-15638.10%
SYK250117P001750002023-11-22 10:14AM EST175.002.000.603.700.00-141237.26%
SYK250117P001800002023-11-13 3:56PM EST180.003.501.353.700.00-211935.65%
SYK250117P001850002023-10-12 10:17AM EST185.006.504.405.400.00-4437.85%
SYK250117P001900002023-10-31 8:30AM EST190.007.210.000.000.00-176.25%
SYK250117P001950002023-11-27 3:01PM EST195.003.401.354.900.00-14033.58%
SYK250117P002000002023-11-15 10:05AM EST200.005.001.655.500.00-32833.16%
SYK250117P002100002023-11-16 3:50PM EST210.004.802.456.200.00-33431.25%
SYK250117P002200002023-11-15 11:32AM EST220.006.703.507.400.00-22311929.99%
SYK250117P002300002023-11-28 12:06PM EST230.007.625.508.400.00-174828.24%
SYK250117P002400002023-11-28 12:06PM EST240.009.076.9010.200.00-123327.29%
SYK250117P002500002023-11-22 9:30AM EST250.0010.008.6011.800.00-223725.82%
SYK250117P002600002023-11-17 3:00PM EST260.0013.9010.7014.000.00-17124.71%
SYK250117P002700002023-11-29 11:14AM EST270.0014.7513.3016.700.00-310723.75%
SYK250117P002800002023-11-20 10:28AM EST280.0020.2016.5019.800.00-217322.77%
SYK250117P002900002023-12-01 12:04PM EST290.0021.4019.9023.20-2.67-11.09%115221.67%
SYK250117P003000002023-12-01 9:30AM EST300.0026.0024.0027.30-0.60-2.26%112020.72%
SYK250117P003100002023-11-16 2:41PM EST310.0033.0028.9031.300.00-43019.24%
SYK250117P003200002023-09-19 12:14PM EST320.0039.5054.9059.300.00-115036.44%
SYK250117P003300002023-09-13 11:58AM EST330.0043.0072.2075.500.00--2244.03%
SYK250117P003400002023-04-03 12:29PM EST340.0060.8056.1061.000.00--2426.81%
SYK250117P003500002023-08-04 10:04AM EST350.0066.2063.2068.000.00-747426.42%
SYK250117P003600002023-10-04 9:27AM EST360.0097.2581.6086.100.00-4035.36%
SYK250117P003700002023-12-01 2:19PM EST370.0073.0070.0074.70-9.00-10.98%6015.74%
SYK250117P003800002023-09-27 10:00AM EST380.00112.60115.50120.500.00-2051.06%
SYK250117P003900002023-07-11 11:28AM EST390.0097.00105.20108.600.00--034.32%