Stryker Corporation (SYK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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% |
| SYK250117C00140000 | 2023-07-12 3:51PM EDT | 140.00 | 166.60 | 148.00 | 152.10 | 0.00 | - | - | 4 | 0.00% |
| SYK250117C00155000 | 2022-10-07 9:40AM EDT | 155.00 | 75.80 | 74.50 | 78.00 | 0.00 | - | 1 | 2 | 0.00% |
| SYK250117C00160000 | 2024-01-24 1:48PM EDT | 160.00 | 155.30 | 197.50 | 202.50 | 0.00 | - | 5 | 6 | 142.43% |
| SYK250117C00165000 | 2024-06-06 3:32PM EDT | 165.00 | 186.93 | 173.50 | 178.10 | 0.00 | - | 7 | 13 | 89.45% |
| SYK250117C00170000 | 2023-11-13 12:39PM EDT | 170.00 | 121.00 | 133.00 | 138.00 | 0.00 | - | 3 | 2 | 0.00% |
| SYK250117C00175000 | 2024-03-26 10:05AM EDT | 175.00 | 182.30 | 162.10 | 166.30 | 0.00 | - | 1 | 3 | 78.50% |
| 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 | 2024-06-11 9:39AM EDT | 200.00 | 151.09 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| SYK250117C00210000 | 2024-07-05 11:42AM EDT | 210.00 | 128.28 | 124.00 | 128.50 | 0.00 | - | 1 | 0 | 52.02% |
| SYK250117C00220000 | 2023-09-29 2:04PM EDT | 220.00 | 74.40 | 65.30 | 69.00 | 0.00 | - | 1 | 3 | 0.00% |
| SYK250117C00230000 | 2024-07-17 10:12AM EDT | 230.00 | 119.30 | 104.50 | 108.90 | 0.00 | - | 1 | 0 | 50.36% |
| SYK250117C00240000 | 2024-05-22 9:33AM EDT | 240.00 | 101.04 | 106.50 | 110.50 | 0.00 | - | 3 | 10 | 64.15% |
| SYK250117C00250000 | 2024-02-22 1:16PM EDT | 250.00 | 115.50 | 110.80 | 115.00 | 0.00 | - | 5 | 134 | 81.16% |
| SYK250117C00260000 | 2024-05-22 9:33AM EDT | 260.00 | 82.71 | 88.50 | 91.60 | 0.00 | - | 3 | 226 | 56.32% |
| SYK250117C00270000 | 2024-03-21 1:50PM EDT | 270.00 | 96.80 | 69.20 | 71.70 | 0.00 | - | 1 | 24 | 38.49% |
| SYK250117C00280000 | 2024-07-25 9:46AM EDT | 280.00 | 70.00 | 60.10 | 63.10 | 0.00 | - | 1 | 23 | 36.35% |
| SYK250117C00290000 | 2024-07-05 10:41AM EDT | 290.00 | 53.80 | 51.60 | 54.90 | 0.00 | - | 1 | 105 | 34.48% |
| SYK250117C00300000 | 2024-06-20 3:09PM EDT | 300.00 | 54.88 | 51.40 | 54.40 | 0.00 | - | 1 | 51 | 41.89% |
| SYK250117C00310000 | 2024-07-05 11:42AM EDT | 310.00 | 39.78 | 36.90 | 40.20 | 0.00 | - | 1 | 166 | 31.71% |
| SYK250117C00320000 | 2024-06-24 11:45AM EDT | 320.00 | 40.90 | 36.60 | 38.30 | 0.00 | - | 1 | 80 | 35.78% |
| SYK250117C00330000 | 2024-07-24 10:41AM EDT | 330.00 | 29.50 | 25.30 | 27.40 | 0.00 | - | 1 | 0 | 29.10% |
| SYK250117C00340000 | 2024-07-23 3:30PM EDT | 340.00 | 25.65 | 20.40 | 21.50 | 0.00 | - | 2 | 0 | 27.47% |
| SYK250117C00350000 | 2024-07-26 1:33PM EDT | 350.00 | 16.40 | 15.90 | 17.40 | -0.40 | -2.38% | 1 | 0 | 27.15% |
| SYK250117C00360000 | 2024-07-26 1:33PM EDT | 360.00 | 12.70 | 12.20 | 13.10 | -2.60 | -16.99% | 1 | 0 | 25.93% |
| SYK250117C00370000 | 2024-07-10 3:59PM EDT | 370.00 | 10.00 | 8.80 | 10.20 | 0.00 | - | 134 | 512 | 25.64% |
| SYK250117C00380000 | 2024-07-22 2:29PM EDT | 380.00 | 7.50 | 6.30 | 7.70 | -0.90 | -10.71% | 1 | 0 | 25.19% |
| SYK250117C00390000 | 2024-07-11 10:15AM EDT | 390.00 | 5.60 | 4.60 | 5.80 | 0.00 | - | 1 | 385 | 24.94% |
| SYK250117C00400000 | 2024-07-22 2:21PM EDT | 400.00 | 4.11 | 2.70 | 5.60 | 0.00 | - | 1 | 0 | 26.94% |
| SYK250117C00410000 | 2024-07-02 12:58PM EDT | 410.00 | 2.80 | 2.30 | 4.50 | 0.00 | - | 115 | 0 | 27.17% |
| SYK250117C00420000 | 2024-07-22 10:51AM EDT | 420.00 | 2.00 | 1.55 | 3.40 | 0.00 | - | 1 | 180 | 26.94% |
| SYK250117C00430000 | 2024-04-17 10:18AM EDT | 430.00 | 4.29 | 0.85 | 2.00 | 0.00 | - | 1 | 154 | 25.26% |
| SYK250117C00440000 | 2024-06-28 9:30AM EDT | 440.00 | 1.45 | 0.35 | 2.65 | 0.00 | - | 1 | 0 | 28.72% |
| SYK250117C00450000 | 2024-06-11 3:32PM EDT | 450.00 | 1.25 | 0.35 | 2.80 | 0.00 | - | 1 | 22 | 30.77% |
| SYK250117C00460000 | 2024-06-17 3:32PM EDT | 460.00 | 0.75 | 0.15 | 2.55 | 0.00 | - | - | 1 | 31.67% |
| SYK250117C00470000 | 2024-06-04 3:53PM EDT | 470.00 | 0.91 | 0.20 | 2.45 | 0.00 | - | 1 | 0 | 32.90% |
| SYK250117C00490000 | 2024-06-12 10:42AM EDT | 490.00 | 0.45 | 0.35 | 2.20 | 0.00 | - | 1 | 74 | 34.99% |
| SYK250117C00500000 | 2024-05-20 10:56AM EDT | 500.00 | 0.20 | 0.20 | 0.65 | 0.00 | - | - | 1 | 29.25% |
| SYK250117C00520000 | 2024-07-15 1:51PM EDT | 520.00 | 0.45 | 0.05 | 2.15 | 0.00 | - | 2 | 0 | 38.76% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYK250117P00105000 | 2024-04-18 10:20AM EDT | 105.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 9 | 80.98% |
| SYK250117P00110000 | 2023-01-06 1:09PM EDT | 110.00 | 2.55 | 0.00 | 2.70 | 0.00 | - | 1 | 1 | 85.77% |
| SYK250117P00115000 | 2024-04-18 3:50PM EDT | 115.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | - | 1 | 79.39% |
| SYK250117P00120000 | 2024-06-24 2:29PM EDT | 120.00 | 0.50 | 0.00 | 2.15 | 0.00 | - | 1 | 16 | 76.44% |
| SYK250117P00125000 | 2024-06-27 11:33AM EDT | 125.00 | 0.11 | 0.00 | 2.15 | 0.00 | - | 1 | 0 | 73.58% |
| SYK250117P00130000 | 2024-02-07 2:56PM EDT | 130.00 | 0.90 | 0.00 | 1.75 | 0.00 | - | 1 | 21 | 68.51% |
| SYK250117P00135000 | 2023-05-18 3:35PM EDT | 135.00 | 2.27 | 0.00 | 3.40 | 0.00 | - | 4 | 1 | 74.06% |
| SYK250117P00140000 | 2023-11-27 10:30AM EDT | 140.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 65 | 25.00% |
| SYK250117P00145000 | 2024-01-19 11:02AM EDT | 145.00 | 0.67 | 0.00 | 1.75 | 0.00 | - | 3 | 9 | 61.16% |
| SYK250117P00150000 | 2024-06-25 12:07PM EDT | 150.00 | 0.45 | 0.00 | 1.20 | 0.00 | - | 1 | 7 | 55.47% |
| SYK250117P00155000 | 2023-10-25 12:28PM EDT | 155.00 | 3.65 | 0.60 | 1.90 | 0.00 | - | 10 | 0 | 60.24% |
| SYK250117P00160000 | 2023-12-12 11:22AM EDT | 160.00 | 1.30 | 0.20 | 2.40 | 0.00 | - | 3 | 11 | 58.40% |
| SYK250117P00165000 | 2023-06-21 12:34PM EDT | 165.00 | 2.90 | 0.30 | 4.60 | 0.00 | - | 2 | 8 | 63.70% |
| SYK250117P00170000 | 2023-11-22 10:59AM EDT | 170.00 | 1.59 | 0.00 | 2.95 | 0.00 | - | 1 | 56 | 55.36% |
| SYK250117P00175000 | 2023-11-22 11:14AM EDT | 175.00 | 2.00 | 0.00 | 3.20 | 0.00 | - | 3 | 12 | 54.09% |
| SYK250117P00180000 | 2024-07-10 3:36PM EDT | 180.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 2 | 120 | 55.23% |
| SYK250117P00185000 | 2023-10-12 11:17AM EDT | 185.00 | 6.50 | 4.40 | 5.40 | 0.00 | - | 4 | 4 | 64.59% |
| SYK250117P00190000 | 2024-03-22 3:28PM EDT | 190.00 | 0.99 | 0.35 | 2.50 | 0.00 | - | 1 | 6 | 52.73% |
| SYK250117P00195000 | 2023-11-27 4:01PM EDT | 195.00 | 3.40 | 2.45 | 3.20 | 0.00 | - | 1 | 40 | 52.08% |
| SYK250117P00200000 | 2024-07-09 9:30AM EDT | 200.00 | 0.34 | 0.00 | 2.30 | 0.00 | - | 1 | 48 | 47.72% |
| SYK250117P00210000 | 2024-01-17 11:46AM EDT | 210.00 | 2.75 | 0.00 | 2.80 | 0.00 | - | 2 | 35 | 45.90% |
| SYK250117P00220000 | 2024-06-20 10:52AM EDT | 220.00 | 0.90 | 0.00 | 2.50 | 0.00 | - | 10 | 136 | 40.92% |
| SYK250117P00230000 | 2024-07-03 9:48AM EDT | 230.00 | 0.50 | 0.25 | 2.95 | 0.00 | - | 16 | 0 | 38.86% |
| SYK250117P00240000 | 2024-06-21 10:06AM EDT | 240.00 | 0.60 | 0.50 | 1.90 | 0.00 | - | 1 | 240 | 31.64% |
| SYK250117P00250000 | 2024-06-13 1:55PM EDT | 250.00 | 1.30 | 0.40 | 3.00 | 0.00 | - | 3 | 231 | 31.87% |
| SYK250117P00260000 | 2024-07-01 10:16AM EDT | 260.00 | 3.30 | 1.70 | 2.95 | 0.00 | - | 5 | 191 | 28.31% |
| SYK250117P00270000 | 2024-07-25 3:51PM EDT | 270.00 | 3.50 | 3.20 | 5.50 | 0.00 | - | 5 | 185 | 30.48% |
| SYK250117P00280000 | 2024-06-20 12:06PM EDT | 280.00 | 3.20 | 2.25 | 4.90 | 0.00 | - | 2 | 248 | 25.64% |
| SYK250117P00290000 | 2024-06-20 12:06PM EDT | 290.00 | 4.42 | 2.30 | 6.30 | 0.00 | - | 1 | 191 | 24.33% |
| SYK250117P00300000 | 2024-07-25 11:58AM EDT | 300.00 | 7.00 | 8.30 | 9.30 | 0.00 | - | 1 | 252 | 24.74% |
| SYK250117P00310000 | 2024-07-02 12:58PM EDT | 310.00 | 9.20 | 9.70 | 12.10 | 0.00 | - | 115 | 266 | 23.96% |
| SYK250117P00320000 | 2024-07-23 9:59AM EDT | 320.00 | 9.50 | 14.20 | 15.40 | 0.00 | - | 14 | 1,313 | 23.05% |
| SYK250117P00330000 | 2024-07-11 2:59PM EDT | 330.00 | 17.90 | 16.80 | 19.50 | +3.98 | +28.59% | 1 | 308 | 22.27% |
| SYK250117P00340000 | 2024-07-24 10:31AM EDT | 340.00 | 18.46 | 22.50 | 24.30 | 0.00 | - | 1 | 356 | 21.44% |
| SYK250117P00350000 | 2024-07-22 1:57PM EDT | 350.00 | 22.70 | 27.30 | 29.90 | 0.00 | - | 6 | 173 | 20.61% |
| SYK250117P00360000 | 2024-04-08 10:38AM EDT | 360.00 | 27.50 | 35.70 | 37.50 | 0.00 | - | 2 | 131 | 21.26% |
| SYK250117P00370000 | 2024-07-25 11:53AM EDT | 370.00 | 38.00 | 41.70 | 44.50 | 0.00 | - | 2 | 0 | 20.36% |
| SYK250117P00380000 | 2024-06-03 9:36AM EDT | 380.00 | 43.24 | 45.60 | 49.50 | 0.00 | - | 2 | 8 | 13.82% |
| SYK250117P00390000 | 2023-07-11 12:28PM EDT | 390.00 | 97.00 | 105.20 | 108.60 | 0.00 | - | 2 | 0 | 75.38% |
© 2024 Yahoo. All rights reserved.