Stryker Corporation (SYK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
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 10:43AM EST | 105.00 | 122.10 | 143.00 | 148.00 | 0.00 | - | 1 | 0 | 0.00% |
| SYK250117C00140000 | 2023-07-12 2:51PM EST | 140.00 | 166.60 | 148.00 | 152.10 | 0.00 | - | - | 4 | 0.00% |
| SYK250117C00155000 | 2022-10-07 8:40AM EST | 155.00 | 75.80 | 74.50 | 78.00 | 0.00 | - | 1 | 2 | 0.00% |
| SYK250117C00160000 | 2023-10-25 9:13AM EST | 160.00 | 111.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SYK250117C00165000 | 2022-10-25 12:03PM EST | 165.00 | 80.52 | 82.00 | 86.50 | 0.00 | - | 4 | 6 | 0.00% |
| SYK250117C00170000 | 2023-11-13 11:39AM EST | 170.00 | 121.00 | 133.00 | 138.00 | 0.00 | - | 3 | 2 | 52.66% |
| SYK250117C00175000 | 2023-05-30 10:57AM EST | 175.00 | 112.11 | 137.00 | 142.00 | 0.00 | - | 1 | 3 | 61.10% |
| SYK250117C00180000 | 2022-10-25 12:03PM EST | 180.00 | 70.96 | 71.50 | 76.00 | 0.00 | - | - | 1 | 0.00% |
| SYK250117C00185000 | 2022-10-25 12:06PM EST | 185.00 | 67.92 | 68.00 | 73.00 | 0.00 | - | - | 2 | 0.00% |
| SYK250117C00190000 | 2022-10-25 12:07PM EST | 190.00 | 65.09 | 65.00 | 69.50 | 0.00 | - | - | 1 | 0.00% |
| SYK250117C00200000 | 2023-10-25 8:55AM EST | 200.00 | 80.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SYK250117C00210000 | 2023-10-30 9:49AM EST | 210.00 | 72.10 | 95.40 | 100.00 | 0.00 | - | 1 | 1 | 40.09% |
| SYK250117C00220000 | 2023-09-29 1:04PM EST | 220.00 | 74.40 | 65.30 | 69.00 | 0.00 | - | 1 | 3 | 0.00% |
| SYK250117C00230000 | 2023-11-09 10:38AM EST | 230.00 | 64.60 | 81.10 | 85.00 | 0.00 | - | 2 | 4 | 38.77% |
| SYK250117C00240000 | 2023-11-21 10:47AM EST | 240.00 | 70.20 | 73.10 | 76.90 | 0.00 | - | 1 | 5 | 37.04% |
| SYK250117C00250000 | 2023-11-29 11:14AM EST | 250.00 | 63.75 | 65.40 | 69.50 | 0.00 | - | 2 | 140 | 35.85% |
| SYK250117C00260000 | 2023-11-30 3:47PM EST | 260.00 | 58.20 | 58.10 | 62.00 | 0.00 | - | 1 | 225 | 34.33% |
| SYK250117C00270000 | 2023-11-27 3:15PM EST | 270.00 | 51.08 | 51.80 | 55.00 | 0.00 | - | 1 | 23 | 33.06% |
| SYK250117C00280000 | 2023-11-28 11:31AM EST | 280.00 | 42.73 | 44.60 | 48.30 | 0.00 | - | 1 | 24 | 31.80% |
| SYK250117C00290000 | 2023-12-01 9:30AM EST | 290.00 | 40.20 | 39.40 | 42.00 | +3.32 | +9.00% | 1 | 98 | 30.61% |
| SYK250117C00300000 | 2023-11-30 12:35PM EST | 300.00 | 32.30 | 33.80 | 36.30 | 0.00 | - | 1 | 56 | 29.63% |
| SYK250117C00310000 | 2023-12-01 9:30AM EST | 310.00 | 29.40 | 28.50 | 31.10 | +4.54 | +18.26% | 3 | 174 | 28.74% |
| SYK250117C00320000 | 2023-11-20 3:36PM EST | 320.00 | 21.33 | 23.50 | 26.50 | 0.00 | - | 22 | 79 | 28.01% |
| SYK250117C00330000 | 2023-11-21 12:53PM EST | 330.00 | 18.41 | 19.40 | 22.30 | 0.00 | - | 7 | 88 | 27.28% |
| SYK250117C00340000 | 2023-11-21 12:53PM EST | 340.00 | 15.04 | 14.90 | 18.40 | 0.00 | - | 2 | 109 | 26.45% |
| SYK250117C00350000 | 2023-11-22 12:48PM EST | 350.00 | 13.30 | 11.60 | 14.70 | 0.00 | - | 8 | 105 | 25.43% |
| SYK250117C00360000 | 2023-11-22 9:37AM EST | 360.00 | 10.39 | 10.00 | 12.50 | 0.00 | - | 1 | 207 | 25.40% |
| SYK250117C00370000 | 2023-11-02 2:21PM EST | 370.00 | 8.70 | 7.10 | 9.50 | 0.00 | - | 7 | 39 | 24.26% |
| SYK250117C00380000 | 2023-10-05 9:31AM EST | 380.00 | 5.10 | 5.30 | 6.00 | 0.00 | - | 5 | 12 | 21.99% |
| SYK250117C00390000 | 2023-10-11 11:31AM EST | 390.00 | 3.30 | 3.40 | 4.00 | 0.00 | - | 4 | 188 | 20.75% |
| SYK250117C00400000 | 2023-10-23 12:53PM EST | 400.00 | 3.36 | 3.70 | 4.40 | 0.00 | - | 4 | 23 | 22.65% |
| SYK250117C00410000 | 2023-10-12 2:58PM EST | 410.00 | 1.80 | 2.05 | 5.00 | 0.00 | - | 2 | 105 | 24.80% |
| SYK250117C00420000 | 2023-11-20 11:13AM EST | 420.00 | 1.90 | 0.85 | 4.20 | 0.00 | - | 1 | 6 | 24.84% |
| SYK250117C00430000 | 2023-09-19 11:01AM EST | 430.00 | 3.40 | 1.50 | 2.35 | 0.00 | - | 1 | 17 | 22.62% |
| SYK250117C00440000 | 2023-08-07 2:15PM EST | 440.00 | 2.85 | 0.95 | 3.60 | 0.00 | - | 8 | 4 | 26.11% |
| SYK250117C00450000 | 2023-07-28 10:02AM EST | 450.00 | 2.05 | 0.05 | 2.90 | 0.00 | - | 8 | 5 | 25.84% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYK250117P00105000 | 2023-12-01 10:15AM EST | 105.00 | 0.23 | 0.00 | 1.05 | +0.03 | +15.00% | 3 | 5 | 51.71% |
| SYK250117P00110000 | 2023-01-06 12:09PM EST | 110.00 | 2.55 | 0.00 | 2.70 | 0.00 | - | 1 | 1 | 51.82% |
| SYK250117P00120000 | 2023-10-05 10:17AM EST | 120.00 | 1.26 | 0.40 | 3.30 | 0.00 | - | 1 | 17 | 50.60% |
| SYK250117P00125000 | 2023-11-15 9:54AM EST | 125.00 | 1.54 | 0.10 | 2.00 | 0.00 | - | 4 | 13 | 49.32% |
| SYK250117P00130000 | 2023-10-04 1:33PM EST | 130.00 | 1.60 | 0.60 | 3.50 | 0.00 | - | 10 | 21 | 53.50% |
| SYK250117P00135000 | 2023-05-18 2:35PM EST | 135.00 | 2.27 | 0.00 | 3.40 | 0.00 | - | 4 | 1 | 51.03% |
| SYK250117P00140000 | 2023-11-27 9:30AM EST | 140.00 | 1.00 | 0.10 | 2.20 | 0.00 | - | 4 | 65 | 44.43% |
| SYK250117P00145000 | 2023-11-28 12:22PM EST | 145.00 | 0.96 | 0.35 | 1.45 | 0.00 | - | 3 | 12 | 39.19% |
| SYK250117P00150000 | 2023-11-28 12:22PM EST | 150.00 | 1.13 | 0.40 | 1.65 | 0.00 | - | 3 | 10 | 38.51% |
| SYK250117P00155000 | 2023-10-25 11:28AM EST | 155.00 | 3.65 | 0.60 | 1.90 | 0.00 | - | 10 | 0 | 37.98% |
| SYK250117P00160000 | 2023-10-04 1:31PM EST | 160.00 | 3.58 | 2.60 | 3.10 | 0.00 | - | 3 | 17 | 40.59% |
| SYK250117P00165000 | 2023-06-21 11:34AM EST | 165.00 | 2.90 | 0.30 | 4.60 | 0.00 | - | 2 | 8 | 43.00% |
| SYK250117P00170000 | 2023-11-22 9:59AM EST | 170.00 | 1.59 | 0.60 | 3.40 | 0.00 | - | 1 | 56 | 38.10% |
| SYK250117P00175000 | 2023-11-22 10:14AM EST | 175.00 | 2.00 | 0.60 | 3.70 | 0.00 | - | 14 | 12 | 37.26% |
| SYK250117P00180000 | 2023-11-13 3:56PM EST | 180.00 | 3.50 | 1.35 | 3.70 | 0.00 | - | 2 | 119 | 35.65% |
| SYK250117P00185000 | 2023-10-12 10:17AM EST | 185.00 | 6.50 | 4.40 | 5.40 | 0.00 | - | 4 | 4 | 37.85% |
| SYK250117P00190000 | 2023-10-31 8:30AM EST | 190.00 | 7.21 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| SYK250117P00195000 | 2023-11-27 3:01PM EST | 195.00 | 3.40 | 1.35 | 4.90 | 0.00 | - | 1 | 40 | 33.58% |
| SYK250117P00200000 | 2023-11-15 10:05AM EST | 200.00 | 5.00 | 1.65 | 5.50 | 0.00 | - | 3 | 28 | 33.16% |
| SYK250117P00210000 | 2023-11-16 3:50PM EST | 210.00 | 4.80 | 2.45 | 6.20 | 0.00 | - | 3 | 34 | 31.25% |
| SYK250117P00220000 | 2023-11-15 11:32AM EST | 220.00 | 6.70 | 3.50 | 7.40 | 0.00 | - | 223 | 119 | 29.99% |
| SYK250117P00230000 | 2023-11-28 12:06PM EST | 230.00 | 7.62 | 5.50 | 8.40 | 0.00 | - | 1 | 748 | 28.24% |
| SYK250117P00240000 | 2023-11-28 12:06PM EST | 240.00 | 9.07 | 6.90 | 10.20 | 0.00 | - | 1 | 233 | 27.29% |
| SYK250117P00250000 | 2023-11-22 9:30AM EST | 250.00 | 10.00 | 8.60 | 11.80 | 0.00 | - | 2 | 237 | 25.82% |
| SYK250117P00260000 | 2023-11-17 3:00PM EST | 260.00 | 13.90 | 10.70 | 14.00 | 0.00 | - | 1 | 71 | 24.71% |
| SYK250117P00270000 | 2023-11-29 11:14AM EST | 270.00 | 14.75 | 13.30 | 16.70 | 0.00 | - | 3 | 107 | 23.75% |
| SYK250117P00280000 | 2023-11-20 10:28AM EST | 280.00 | 20.20 | 16.50 | 19.80 | 0.00 | - | 2 | 173 | 22.77% |
| SYK250117P00290000 | 2023-12-01 12:04PM EST | 290.00 | 21.40 | 19.90 | 23.20 | -2.67 | -11.09% | 11 | 52 | 21.67% |
| SYK250117P00300000 | 2023-12-01 9:30AM EST | 300.00 | 26.00 | 24.00 | 27.30 | -0.60 | -2.26% | 1 | 120 | 20.72% |
| SYK250117P00310000 | 2023-11-16 2:41PM EST | 310.00 | 33.00 | 28.90 | 31.30 | 0.00 | - | 4 | 30 | 19.24% |
| SYK250117P00320000 | 2023-09-19 12:14PM EST | 320.00 | 39.50 | 54.90 | 59.30 | 0.00 | - | 11 | 50 | 36.44% |
| SYK250117P00330000 | 2023-09-13 11:58AM EST | 330.00 | 43.00 | 72.20 | 75.50 | 0.00 | - | - | 22 | 44.03% |
| SYK250117P00340000 | 2023-04-03 12:29PM EST | 340.00 | 60.80 | 56.10 | 61.00 | 0.00 | - | - | 24 | 26.81% |
| SYK250117P00350000 | 2023-08-04 10:04AM EST | 350.00 | 66.20 | 63.20 | 68.00 | 0.00 | - | 74 | 74 | 26.42% |
| SYK250117P00360000 | 2023-10-04 9:27AM EST | 360.00 | 97.25 | 81.60 | 86.10 | 0.00 | - | 4 | 0 | 35.36% |
| SYK250117P00370000 | 2023-12-01 2:19PM EST | 370.00 | 73.00 | 70.00 | 74.70 | -9.00 | -10.98% | 6 | 0 | 15.74% |
| SYK250117P00380000 | 2023-09-27 10:00AM EST | 380.00 | 112.60 | 115.50 | 120.50 | 0.00 | - | 2 | 0 | 51.06% |
| SYK250117P00390000 | 2023-07-11 11:28AM EST | 390.00 | 97.00 | 105.20 | 108.60 | 0.00 | - | - | 0 | 34.32% |
© 2023 Yahoo. All rights reserved.