SYK - Stryker Corporation

NYSE - NYSE Delayed price. Currency in USD
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%
SYK250117C001550002022-10-07 9:40AM EDT155.0075.8074.5078.000.00-120.00%
SYK250117C001600002023-05-23 12:11PM EDT160.00127.00129.50134.000.00-5649.84%
SYK250117C001650002022-10-25 1:03PM EDT165.0080.5282.0086.500.00-460.00%
SYK250117C001700002022-10-25 12:56PM EDT170.0077.3878.0083.000.00-120.00%
SYK250117C001750002023-05-30 11:57AM EDT175.00112.11117.20121.500.00-1347.17%
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%
SYK250117C002000002023-05-25 10:20AM EDT200.0090.0096.60101.000.00-2442.66%
SYK250117C002100002023-01-05 3:37PM EDT210.0073.8093.2097.300.00-1245.10%
SYK250117C002200002023-03-15 10:30AM EDT220.0075.5392.0095.600.00--248.72%
SYK250117C002300002023-01-19 11:05AM EDT230.0059.2064.8067.000.00-2528.21%
SYK250117C002400002023-04-11 1:49PM EDT240.0080.1071.3074.900.00-1340.00%
SYK250117C002500002023-05-23 10:51AM EDT250.0064.0059.5064.500.00-116735.77%
SYK250117C002600002023-03-06 1:01PM EDT260.0050.8062.7064.200.00-123839.31%
SYK250117C002700002023-04-20 1:26PM EDT270.0067.8052.4056.500.00-11036.91%
SYK250117C002800002023-06-08 12:06PM EDT280.0040.2441.5046.000.00-24532.40%
SYK250117C002900002023-05-26 1:51PM EDT290.0035.6536.0041.000.00-1931.72%
SYK250117C003000002023-05-30 3:45PM EDT300.0031.0031.0036.000.00-14130.82%
SYK250117C003100002023-05-30 3:00PM EDT310.0026.2026.5031.500.00-41730.06%
SYK250117C003200002023-05-31 12:00PM EDT320.0022.3022.0026.900.00-21028.99%
SYK250117C003300002023-04-28 10:45AM EDT330.0034.2116.8021.200.00-11626.87%
SYK250117C003400002023-06-08 12:14PM EDT340.0015.6015.0019.000.00-13727.07%
SYK250117C003500002023-02-01 3:43PM EDT350.0017.6016.0019.000.00-202628.78%
SYK250117C003600002023-05-23 2:49PM EDT360.0012.2010.3013.600.00-91826.04%
SYK250117C003700002023-05-05 3:03PM EDT370.0014.508.0013.000.00-13126.99%
SYK250117C003800002023-05-30 9:30AM EDT380.008.606.6010.900.00-1426.48%
SYK250117C003900002023-02-10 11:53AM EDT390.008.807.8010.500.00-3527.38%
SYK250117C004000002023-05-09 11:06AM EDT400.009.102.655.200.00-10722.88%
SYK250117C004100002023-05-09 10:51AM EDT410.008.001.904.400.00-110222.87%
SYK250117C004300002023-04-17 2:25PM EDT430.006.262.656.100.00--227.09%
SYK250117C004500002023-06-01 1:56PM EDT450.002.150.152.700.00--123.80%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SYK250117P001050002023-04-26 1:55PM EDT105.000.800.002.950.00-2350.80%
SYK250117P001100002023-01-06 1:09PM EDT110.002.550.002.700.00-1147.68%
SYK250117P001200002023-02-14 2:24PM EDT120.001.300.003.500.00-41646.42%
SYK250117P001250002023-02-10 3:55PM EDT125.001.400.103.900.00-6745.66%
SYK250117P001300002023-01-23 2:28PM EDT130.002.000.354.300.00-61244.84%
SYK250117P001350002023-05-18 3:35PM EDT135.002.270.203.800.00-4141.63%
SYK250117P001400002023-05-23 9:38AM EDT140.002.400.604.000.00-45640.39%
SYK250117P001450002023-05-10 1:05PM EDT145.002.620.704.300.00--939.40%
SYK250117P001500002023-05-18 3:35PM EDT150.003.210.854.600.00-3638.40%
SYK250117P001550002023-05-23 9:38AM EDT155.003.280.654.400.00-33536.30%
SYK250117P001600002023-05-10 1:37PM EDT160.003.821.505.300.00--636.57%
SYK250117P001650002023-05-10 1:05PM EDT165.004.182.154.900.00--634.18%
SYK250117P001750002023-04-24 3:49PM EDT175.004.093.907.900.00-21536.20%
SYK250117P001800002023-05-12 10:39AM EDT180.005.723.306.600.00-4232.56%
SYK250117P001850002023-01-11 10:42AM EDT185.0010.657.209.900.00--135.79%
SYK250117P001900002023-06-08 2:11PM EDT190.006.403.508.000.00-1331.57%
SYK250117P001950002023-05-12 10:39AM EDT195.007.525.108.700.00--030.99%
SYK250117P002000002023-04-12 11:07AM EDT200.007.806.409.100.00-101929.97%
SYK250117P002100002023-05-02 2:15PM EDT210.008.127.5011.800.00-11030.05%
SYK250117P002200002023-06-01 3:06PM EDT220.0011.908.1012.800.00-12627.98%
SYK250117P002300002023-05-10 10:31AM EDT230.0013.5010.8015.400.00-175527.35%
SYK250117P002400002023-05-01 1:55PM EDT240.0013.3016.2019.700.00-219827.89%
SYK250117P002500002023-05-24 10:28AM EDT250.0019.0017.0020.000.00-124724.77%
SYK250117P002600002023-05-30 3:36PM EDT260.0024.9018.0022.800.00-2923.54%
SYK250117P002700002023-05-15 12:52PM EDT270.0023.5021.5026.400.00-1922.64%
SYK250117P002800002023-05-23 12:02PM EDT280.0030.0025.0030.000.00-53421.44%
SYK250117P002900002023-05-30 3:35PM EDT290.0037.6029.5034.500.00-41720.56%
SYK250117P003000002023-05-23 3:02PM EDT300.0041.9834.0039.000.00-54619.31%
SYK250117P003100002023-04-27 9:43AM EDT310.0039.0045.5049.800.00-1422.23%
SYK250117P003200002023-04-03 1:29PM EDT320.0048.3043.5047.600.00--1915.00%
SYK250117P003400002023-04-03 1:29PM EDT340.0060.8056.1061.000.00--2411.03%
SYK250117P003600002023-03-02 4:25PM EDT360.0098.7575.1078.900.00-240.00%
SYK250117P003800002023-03-16 3:59PM EDT380.00105.5086.0091.000.00-440.00%
SYK250117P003900002023-02-01 4:55PM EDT390.00111.00116.00121.000.00--228.51%