New Zealand markets closed

Stryker Corporation (SYK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
335.54+5.42 (+1.64%)
At close: 04:00PM EDT
335.54 0.00 (0.00%)
Pre-market: 07:01AM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SYK250117C001050002022-11-11 11:43AM EDT105.00122.10143.00148.000.00-100.00%
SYK250117C001400002023-07-12 3:51PM EDT140.00166.60148.00152.100.00--40.00%
SYK250117C001550002022-10-07 9:40AM EDT155.0075.8074.5078.000.00-120.00%
SYK250117C001600002024-01-24 1:48PM EDT160.00155.30197.50202.500.00-56115.87%
SYK250117C001650002024-03-26 3:55PM EDT165.00190.30174.50179.100.00-3669.78%
SYK250117C001700002023-11-13 12:39PM EDT170.00121.00133.80137.900.00-320.00%
SYK250117C001750002024-03-26 10:05AM EDT175.00182.30162.10166.300.00-1356.49%
SYK250117C001800002022-10-25 1:03PM EDT180.0070.9671.5076.000.00--10.00%
SYK250117C001850002022-10-25 1:06PM EDT185.0067.9268.0073.000.00--20.00%
SYK250117C001900002022-10-25 1:07PM EDT190.0065.0965.0069.500.00--10.00%
SYK250117C002000002023-10-25 9:55AM EDT200.0080.000.000.000.00-100.00%
SYK250117C002100002023-10-30 10:49AM EDT210.0072.1095.40100.000.00-110.00%
SYK250117C002200002023-09-29 2:04PM EDT220.0074.4065.3069.000.00-130.00%
SYK250117C002300002023-11-09 11:38AM EDT230.0064.6074.6076.400.00-240.00%
SYK250117C002400002024-05-22 9:33AM EDT240.00101.040.000.000.00-3100.00%
SYK250117C002500002024-02-22 1:16PM EDT250.00115.50110.80115.000.00-513466.09%
SYK250117C002600002024-05-22 9:33AM EDT260.0082.710.000.000.00-32260.00%
SYK250117C002700002024-03-21 1:50PM EDT270.0096.8069.2071.700.00-12428.29%
SYK250117C002800002024-05-22 12:35PM EDT280.0067.000.000.000.00-1230.00%
SYK250117C002900002024-03-11 2:37PM EDT290.0082.8272.0075.800.00-410650.10%
SYK250117C003000002024-05-23 11:42AM EDT300.0051.000.000.000.00-1500.00%
SYK250117C003100002024-05-24 11:15AM EDT310.0045.000.000.000.00-21680.00%
SYK250117C003200002024-05-10 11:05AM EDT320.0036.000.000.000.00-1810.00%
SYK250117C003300002024-05-22 1:11PM EDT330.0030.800.000.000.00-101630.00%
SYK250117C003400002024-05-21 11:43AM EDT340.0022.250.000.000.00-41,0800.39%
SYK250117C003500002024-05-24 3:53PM EDT350.0020.200.000.000.00-171,9771.56%
SYK250117C003600002024-05-24 3:47PM EDT360.0016.000.000.000.00-73511.56%
SYK250117C003700002024-05-22 9:33AM EDT370.0010.900.000.000.00-12393.13%
SYK250117C003800002024-05-22 12:57PM EDT380.009.000.000.000.00-62103.13%
SYK250117C003900002024-05-03 11:51AM EDT390.007.170.000.000.00-203773.13%
SYK250117C004000002024-05-22 11:40AM EDT400.004.740.000.000.00-152883.13%
SYK250117C004100002024-05-01 11:27AM EDT410.003.100.000.000.00-1754096.25%
SYK250117C004200002024-04-29 3:56PM EDT420.004.800.000.000.00-121796.25%
SYK250117C004300002024-04-17 10:18AM EDT430.004.290.852.000.00-115421.01%
SYK250117C004400002024-05-20 3:12PM EDT440.001.090.000.000.00-1766.25%
SYK250117C004500002024-04-29 10:15AM EDT450.001.700.000.000.00-20216.25%
SYK250117C004700002024-05-24 3:31PM EDT470.000.800.000.000.00-156.25%
SYK250117C004900002024-05-21 10:50AM EDT490.000.750.000.000.00--7312.50%
SYK250117C005000002024-05-20 10:56AM EDT500.000.200.000.000.00--112.50%
SYK250117C005200002024-03-26 1:45PM EDT520.000.780.000.750.00-1127.16%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SYK250117P001050002024-04-18 10:20AM EDT105.000.100.001.500.00-1970.43%
SYK250117P001100002023-01-06 1:09PM EDT110.002.550.002.700.00-1174.60%
SYK250117P001150002024-04-18 3:50PM EDT115.000.150.002.150.00--169.09%
SYK250117P001200002023-10-05 11:17AM EDT120.001.260.403.300.00-11773.27%
SYK250117P001250002023-11-15 10:54AM EDT125.001.540.001.950.00-41363.05%
SYK250117P001300002024-02-07 2:56PM EDT130.000.900.001.750.00-12159.67%
SYK250117P001350002023-05-18 3:35PM EDT135.002.270.003.400.00-4164.53%
SYK250117P001400002023-11-27 10:30AM EDT140.001.000.000.000.00-46525.00%
SYK250117P001450002024-01-19 11:02AM EDT145.000.670.001.750.00-3953.35%
SYK250117P001500002024-01-26 4:32PM EDT150.001.570.001.800.00-2751.61%
SYK250117P001550002023-10-25 12:28PM EDT155.003.650.601.900.00-10052.59%
SYK250117P001600002023-12-12 11:22AM EDT160.001.300.202.400.00-31151.00%
SYK250117P001650002023-06-21 12:34PM EDT165.002.900.304.600.00-2855.62%
SYK250117P001700002023-11-22 10:59AM EDT170.001.590.002.950.00-15655.81%
SYK250117P001750002023-11-22 11:14AM EDT175.002.000.003.200.00-141254.77%
SYK250117P001800002024-05-22 1:11PM EDT180.000.140.000.000.00-812212.50%
SYK250117P001850002023-10-12 11:17AM EDT185.006.504.405.400.00-4456.47%
SYK250117P001900002024-03-22 3:28PM EDT190.000.990.352.500.00-1646.18%
SYK250117P001950002023-11-27 4:01PM EDT195.003.402.453.200.00-14047.00%
SYK250117P002000002024-05-15 2:07PM EDT200.000.650.000.000.00-14712.50%
SYK250117P002100002024-01-17 11:46AM EDT210.002.750.002.800.00-23540.32%
SYK250117P002200002024-04-29 9:35AM EDT220.000.950.000.000.00-1013612.50%
SYK250117P002300002024-05-06 1:29PM EDT230.001.200.000.000.00-176512.50%
SYK250117P002400002024-05-22 9:33AM EDT240.001.920.000.000.00-32406.25%
SYK250117P002500002024-05-22 1:10PM EDT250.001.800.000.000.00-22316.25%
SYK250117P002600002024-05-23 11:04AM EDT260.002.500.000.000.00-31726.25%
SYK250117P002700002024-05-23 11:04AM EDT270.003.300.000.000.00-31816.25%
SYK250117P002800002024-05-13 1:35PM EDT280.006.300.000.000.00-12496.25%
SYK250117P002900002024-05-23 12:31PM EDT290.006.000.000.000.00-11903.13%
SYK250117P003000002024-05-20 9:47AM EDT300.008.250.000.000.00-12653.13%
SYK250117P003100002024-05-22 2:31PM EDT310.0010.300.000.000.00-22101.56%
SYK250117P003200002024-05-22 2:07PM EDT320.0013.200.000.000.00-25021.56%
SYK250117P003300002024-05-22 1:55PM EDT330.0016.800.000.000.00-22610.39%
SYK250117P003400002024-05-24 2:28PM EDT340.0020.700.000.000.00-13430.00%
SYK250117P003500002024-04-30 2:45PM EDT350.0028.600.000.000.00-471540.00%
SYK250117P003600002024-04-08 10:38AM EDT360.0027.5035.7037.500.00-213120.94%
SYK250117P003700002024-04-09 10:27AM EDT370.0032.3041.8044.300.00-13520.51%
SYK250117P003800002024-04-01 9:41AM EDT380.0035.2055.4057.700.00-1826.69%
SYK250117P003900002023-07-11 12:28PM EDT390.0097.00105.20108.600.00--066.91%