SYK - Stryker Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYK250117C00105000 | 2022-11-11 11:43AM EDT | 105.00 | 122.10 | 143.00 | 148.00 | 0.00 | - | 1 | 0 | 0.00% |
| SYK250117C00155000 | 2022-10-07 9:40AM EDT | 155.00 | 75.80 | 74.50 | 78.00 | 0.00 | - | 1 | 2 | 0.00% |
| SYK250117C00160000 | 2023-05-23 12:11PM EDT | 160.00 | 127.00 | 129.50 | 134.00 | 0.00 | - | 5 | 6 | 49.84% |
| SYK250117C00165000 | 2022-10-25 1:03PM EDT | 165.00 | 80.52 | 82.00 | 86.50 | 0.00 | - | 4 | 6 | 0.00% |
| SYK250117C00170000 | 2022-10-25 12:56PM EDT | 170.00 | 77.38 | 78.00 | 83.00 | 0.00 | - | 1 | 2 | 0.00% |
| SYK250117C00175000 | 2023-05-30 11:57AM EDT | 175.00 | 112.11 | 117.20 | 121.50 | 0.00 | - | 1 | 3 | 47.17% |
| SYK250117C00180000 | 2022-10-25 1:03PM EDT | 180.00 | 70.96 | 71.50 | 76.00 | 0.00 | - | - | 1 | 0.00% |
| SYK250117C00185000 | 2022-10-25 1:06PM EDT | 185.00 | 67.92 | 68.00 | 73.00 | 0.00 | - | - | 2 | 0.00% |
| SYK250117C00190000 | 2022-10-25 1:07PM EDT | 190.00 | 65.09 | 65.00 | 69.50 | 0.00 | - | - | 1 | 0.00% |
| SYK250117C00200000 | 2023-05-25 10:20AM EDT | 200.00 | 90.00 | 96.60 | 101.00 | 0.00 | - | 2 | 4 | 42.66% |
| SYK250117C00210000 | 2023-01-05 3:37PM EDT | 210.00 | 73.80 | 93.20 | 97.30 | 0.00 | - | 1 | 2 | 45.10% |
| SYK250117C00220000 | 2023-03-15 10:30AM EDT | 220.00 | 75.53 | 92.00 | 95.60 | 0.00 | - | - | 2 | 48.72% |
| SYK250117C00230000 | 2023-01-19 11:05AM EDT | 230.00 | 59.20 | 64.80 | 67.00 | 0.00 | - | 2 | 5 | 28.21% |
| SYK250117C00240000 | 2023-04-11 1:49PM EDT | 240.00 | 80.10 | 71.30 | 74.90 | 0.00 | - | 1 | 3 | 40.00% |
| SYK250117C00250000 | 2023-05-23 10:51AM EDT | 250.00 | 64.00 | 59.50 | 64.50 | 0.00 | - | 1 | 167 | 35.77% |
| SYK250117C00260000 | 2023-03-06 1:01PM EDT | 260.00 | 50.80 | 62.70 | 64.20 | 0.00 | - | 1 | 238 | 39.31% |
| SYK250117C00270000 | 2023-04-20 1:26PM EDT | 270.00 | 67.80 | 52.40 | 56.50 | 0.00 | - | 1 | 10 | 36.91% |
| SYK250117C00280000 | 2023-06-08 12:06PM EDT | 280.00 | 40.24 | 41.50 | 46.00 | 0.00 | - | 2 | 45 | 32.40% |
| SYK250117C00290000 | 2023-05-26 1:51PM EDT | 290.00 | 35.65 | 36.00 | 41.00 | 0.00 | - | 1 | 9 | 31.72% |
| SYK250117C00300000 | 2023-05-30 3:45PM EDT | 300.00 | 31.00 | 31.00 | 36.00 | 0.00 | - | 1 | 41 | 30.82% |
| SYK250117C00310000 | 2023-05-30 3:00PM EDT | 310.00 | 26.20 | 26.50 | 31.50 | 0.00 | - | 4 | 17 | 30.06% |
| SYK250117C00320000 | 2023-05-31 12:00PM EDT | 320.00 | 22.30 | 22.00 | 26.90 | 0.00 | - | 2 | 10 | 28.99% |
| SYK250117C00330000 | 2023-04-28 10:45AM EDT | 330.00 | 34.21 | 16.80 | 21.20 | 0.00 | - | 1 | 16 | 26.87% |
| SYK250117C00340000 | 2023-06-08 12:14PM EDT | 340.00 | 15.60 | 15.00 | 19.00 | 0.00 | - | 1 | 37 | 27.07% |
| SYK250117C00350000 | 2023-02-01 3:43PM EDT | 350.00 | 17.60 | 16.00 | 19.00 | 0.00 | - | 20 | 26 | 28.78% |
| SYK250117C00360000 | 2023-05-23 2:49PM EDT | 360.00 | 12.20 | 10.30 | 13.60 | 0.00 | - | 9 | 18 | 26.04% |
| SYK250117C00370000 | 2023-05-05 3:03PM EDT | 370.00 | 14.50 | 8.00 | 13.00 | 0.00 | - | 1 | 31 | 26.99% |
| SYK250117C00380000 | 2023-05-30 9:30AM EDT | 380.00 | 8.60 | 6.60 | 10.90 | 0.00 | - | 1 | 4 | 26.48% |
| SYK250117C00390000 | 2023-02-10 11:53AM EDT | 390.00 | 8.80 | 7.80 | 10.50 | 0.00 | - | 3 | 5 | 27.38% |
| SYK250117C00400000 | 2023-05-09 11:06AM EDT | 400.00 | 9.10 | 2.65 | 5.20 | 0.00 | - | 10 | 7 | 22.88% |
| SYK250117C00410000 | 2023-05-09 10:51AM EDT | 410.00 | 8.00 | 1.90 | 4.40 | 0.00 | - | 1 | 102 | 22.87% |
| SYK250117C00430000 | 2023-04-17 2:25PM EDT | 430.00 | 6.26 | 2.65 | 6.10 | 0.00 | - | - | 2 | 27.09% |
| SYK250117C00450000 | 2023-06-01 1:56PM EDT | 450.00 | 2.15 | 0.15 | 2.70 | 0.00 | - | - | 1 | 23.80% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYK250117P00105000 | 2023-04-26 1:55PM EDT | 105.00 | 0.80 | 0.00 | 2.95 | 0.00 | - | 2 | 3 | 50.80% |
| SYK250117P00110000 | 2023-01-06 1:09PM EDT | 110.00 | 2.55 | 0.00 | 2.70 | 0.00 | - | 1 | 1 | 47.68% |
| SYK250117P00120000 | 2023-02-14 2:24PM EDT | 120.00 | 1.30 | 0.00 | 3.50 | 0.00 | - | 4 | 16 | 46.42% |
| SYK250117P00125000 | 2023-02-10 3:55PM EDT | 125.00 | 1.40 | 0.10 | 3.90 | 0.00 | - | 6 | 7 | 45.66% |
| SYK250117P00130000 | 2023-01-23 2:28PM EDT | 130.00 | 2.00 | 0.35 | 4.30 | 0.00 | - | 6 | 12 | 44.84% |
| SYK250117P00135000 | 2023-05-18 3:35PM EDT | 135.00 | 2.27 | 0.20 | 3.80 | 0.00 | - | 4 | 1 | 41.63% |
| SYK250117P00140000 | 2023-05-23 9:38AM EDT | 140.00 | 2.40 | 0.60 | 4.00 | 0.00 | - | 4 | 56 | 40.39% |
| SYK250117P00145000 | 2023-05-10 1:05PM EDT | 145.00 | 2.62 | 0.70 | 4.30 | 0.00 | - | - | 9 | 39.40% |
| SYK250117P00150000 | 2023-05-18 3:35PM EDT | 150.00 | 3.21 | 0.85 | 4.60 | 0.00 | - | 3 | 6 | 38.40% |
| SYK250117P00155000 | 2023-05-23 9:38AM EDT | 155.00 | 3.28 | 0.65 | 4.40 | 0.00 | - | 3 | 35 | 36.30% |
| SYK250117P00160000 | 2023-05-10 1:37PM EDT | 160.00 | 3.82 | 1.50 | 5.30 | 0.00 | - | - | 6 | 36.57% |
| SYK250117P00165000 | 2023-05-10 1:05PM EDT | 165.00 | 4.18 | 2.15 | 4.90 | 0.00 | - | - | 6 | 34.18% |
| SYK250117P00175000 | 2023-04-24 3:49PM EDT | 175.00 | 4.09 | 3.90 | 7.90 | 0.00 | - | 2 | 15 | 36.20% |
| SYK250117P00180000 | 2023-05-12 10:39AM EDT | 180.00 | 5.72 | 3.30 | 6.60 | 0.00 | - | 4 | 2 | 32.56% |
| SYK250117P00185000 | 2023-01-11 10:42AM EDT | 185.00 | 10.65 | 7.20 | 9.90 | 0.00 | - | - | 1 | 35.79% |
| SYK250117P00190000 | 2023-06-08 2:11PM EDT | 190.00 | 6.40 | 3.50 | 8.00 | 0.00 | - | 1 | 3 | 31.57% |
| SYK250117P00195000 | 2023-05-12 10:39AM EDT | 195.00 | 7.52 | 5.10 | 8.70 | 0.00 | - | - | 0 | 30.99% |
| SYK250117P00200000 | 2023-04-12 11:07AM EDT | 200.00 | 7.80 | 6.40 | 9.10 | 0.00 | - | 10 | 19 | 29.97% |
| SYK250117P00210000 | 2023-05-02 2:15PM EDT | 210.00 | 8.12 | 7.50 | 11.80 | 0.00 | - | 1 | 10 | 30.05% |
| SYK250117P00220000 | 2023-06-01 3:06PM EDT | 220.00 | 11.90 | 8.10 | 12.80 | 0.00 | - | 1 | 26 | 27.98% |
| SYK250117P00230000 | 2023-05-10 10:31AM EDT | 230.00 | 13.50 | 10.80 | 15.40 | 0.00 | - | 1 | 755 | 27.35% |
| SYK250117P00240000 | 2023-05-01 1:55PM EDT | 240.00 | 13.30 | 16.20 | 19.70 | 0.00 | - | 2 | 198 | 27.89% |
| SYK250117P00250000 | 2023-05-24 10:28AM EDT | 250.00 | 19.00 | 17.00 | 20.00 | 0.00 | - | 1 | 247 | 24.77% |
| SYK250117P00260000 | 2023-05-30 3:36PM EDT | 260.00 | 24.90 | 18.00 | 22.80 | 0.00 | - | 2 | 9 | 23.54% |
| SYK250117P00270000 | 2023-05-15 12:52PM EDT | 270.00 | 23.50 | 21.50 | 26.40 | 0.00 | - | 1 | 9 | 22.64% |
| SYK250117P00280000 | 2023-05-23 12:02PM EDT | 280.00 | 30.00 | 25.00 | 30.00 | 0.00 | - | 5 | 34 | 21.44% |
| SYK250117P00290000 | 2023-05-30 3:35PM EDT | 290.00 | 37.60 | 29.50 | 34.50 | 0.00 | - | 4 | 17 | 20.56% |
| SYK250117P00300000 | 2023-05-23 3:02PM EDT | 300.00 | 41.98 | 34.00 | 39.00 | 0.00 | - | 5 | 46 | 19.31% |
| SYK250117P00310000 | 2023-04-27 9:43AM EDT | 310.00 | 39.00 | 45.50 | 49.80 | 0.00 | - | 1 | 4 | 22.23% |
| SYK250117P00320000 | 2023-04-03 1:29PM EDT | 320.00 | 48.30 | 43.50 | 47.60 | 0.00 | - | - | 19 | 15.00% |
| SYK250117P00340000 | 2023-04-03 1:29PM EDT | 340.00 | 60.80 | 56.10 | 61.00 | 0.00 | - | - | 24 | 11.03% |
| SYK250117P00360000 | 2023-03-02 4:25PM EDT | 360.00 | 98.75 | 75.10 | 78.90 | 0.00 | - | 2 | 4 | 0.00% |
| SYK250117P00380000 | 2023-03-16 3:59PM EDT | 380.00 | 105.50 | 86.00 | 91.00 | 0.00 | - | 4 | 4 | 0.00% |
| SYK250117P00390000 | 2023-02-01 4:55PM EDT | 390.00 | 111.00 | 116.00 | 121.00 | 0.00 | - | - | 2 | 28.51% |
© 2023 Yahoo. All rights reserved.