Stryker Corporation (SYK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 105.88% |
| SYK250117C00165000 | 2024-03-26 3:55PM EDT | 165.00 | 190.30 | 174.50 | 179.10 | 0.00 | - | 3 | 6 | 60.77% |
| SYK250117C00170000 | 2023-11-13 12:39PM EDT | 170.00 | 121.00 | 133.80 | 137.90 | 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 | 54.92% |
| 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 | 2023-10-25 9:55AM EDT | 200.00 | 80.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SYK250117C00210000 | 2023-10-30 10:49AM EDT | 210.00 | 72.10 | 95.40 | 100.00 | 0.00 | - | 1 | 1 | 0.00% |
| SYK250117C00220000 | 2023-09-29 2:04PM EDT | 220.00 | 74.40 | 65.30 | 69.00 | 0.00 | - | 1 | 3 | 0.00% |
| SYK250117C00230000 | 2023-11-09 11:38AM EDT | 230.00 | 64.60 | 74.60 | 76.40 | 0.00 | - | 2 | 4 | 0.00% |
| SYK250117C00240000 | 2024-03-27 3:59PM EDT | 240.00 | 127.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SYK250117C00250000 | 2024-02-22 1:16PM EDT | 250.00 | 115.50 | 110.80 | 115.00 | 0.00 | - | 5 | 134 | 60.43% |
| SYK250117C00260000 | 2024-01-31 12:40PM EDT | 260.00 | 90.08 | 103.10 | 108.00 | 0.00 | - | 2 | 228 | 58.98% |
| SYK250117C00270000 | 2024-03-21 1:50PM EDT | 270.00 | 96.80 | 69.20 | 71.70 | 0.00 | - | 1 | 24 | 24.25% |
| SYK250117C00280000 | 2024-04-12 3:30PM EDT | 280.00 | 75.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SYK250117C00290000 | 2024-03-11 2:37PM EDT | 290.00 | 82.82 | 72.00 | 75.80 | 0.00 | - | 4 | 106 | 45.82% |
| SYK250117C00300000 | 2024-04-16 9:43AM EDT | 300.00 | 57.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SYK250117C00310000 | 2024-04-19 11:43AM EDT | 310.00 | 41.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SYK250117C00320000 | 2024-04-15 2:55PM EDT | 320.00 | 44.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SYK250117C00330000 | 2024-04-19 12:42PM EDT | 330.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| SYK250117C00340000 | 2024-04-19 12:50PM EDT | 340.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.20% |
| SYK250117C00350000 | 2024-04-25 1:45PM EDT | 350.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| SYK250117C00360000 | 2024-04-24 11:29AM EDT | 360.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SYK250117C00370000 | 2024-04-23 1:38PM EDT | 370.00 | 14.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SYK250117C00380000 | 2024-04-18 1:13PM EDT | 380.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| SYK250117C00390000 | 2024-04-25 3:50PM EDT | 390.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SYK250117C00400000 | 2024-04-23 1:33PM EDT | 400.00 | 6.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SYK250117C00410000 | 2024-04-19 11:18AM EDT | 410.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SYK250117C00420000 | 2024-04-18 9:36AM EDT | 420.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SYK250117C00430000 | 2024-04-17 10:18AM EDT | 430.00 | 4.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SYK250117C00440000 | 2024-04-24 3:16PM EDT | 440.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| SYK250117C00450000 | 2024-01-31 12:17PM EDT | 450.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 6.25% |
| SYK250117C00470000 | 2024-04-01 2:54PM EDT | 470.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SYK250117C00520000 | 2024-03-26 1:45PM EDT | 520.00 | 0.78 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 25.24% |
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 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SYK250117P00110000 | 2023-01-06 1:09PM EDT | 110.00 | 2.55 | 0.00 | 2.70 | 0.00 | - | 1 | 1 | 70.22% |
| SYK250117P00115000 | 2024-04-18 3:50PM EDT | 115.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SYK250117P00120000 | 2023-10-05 11:17AM EDT | 120.00 | 1.26 | 0.40 | 3.30 | 0.00 | - | 1 | 17 | 68.97% |
| SYK250117P00125000 | 2023-11-15 10:54AM EDT | 125.00 | 1.54 | 0.00 | 1.95 | 0.00 | - | 4 | 13 | 59.38% |
| SYK250117P00130000 | 2024-02-07 2:56PM EDT | 130.00 | 0.90 | 0.00 | 1.75 | 0.00 | - | 1 | 21 | 56.20% |
| SYK250117P00135000 | 2023-05-18 3:35PM EDT | 135.00 | 2.27 | 0.00 | 3.40 | 0.00 | - | 4 | 1 | 60.77% |
| 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 | 50.27% |
| SYK250117P00150000 | 2024-01-26 4:32PM EDT | 150.00 | 1.57 | 0.00 | 1.80 | 0.00 | - | 2 | 7 | 55.02% |
| SYK250117P00155000 | 2023-10-25 12:28PM EDT | 155.00 | 3.65 | 0.60 | 1.90 | 0.00 | - | 10 | 0 | 53.60% |
| SYK250117P00160000 | 2023-12-12 11:22AM EDT | 160.00 | 1.30 | 0.20 | 2.40 | 0.00 | - | 3 | 11 | 54.16% |
| SYK250117P00165000 | 2023-06-21 12:34PM EDT | 165.00 | 2.90 | 0.30 | 4.60 | 0.00 | - | 2 | 8 | 52.43% |
| SYK250117P00170000 | 2023-11-22 10:59AM EDT | 170.00 | 1.59 | 0.00 | 2.95 | 0.00 | - | 1 | 56 | 52.62% |
| SYK250117P00175000 | 2023-11-22 11:14AM EDT | 175.00 | 2.00 | 0.00 | 3.20 | 0.00 | - | 14 | 12 | 51.65% |
| SYK250117P00180000 | 2023-12-08 10:45AM EDT | 180.00 | 2.55 | 0.55 | 3.40 | 0.00 | - | 5 | 114 | 50.46% |
| SYK250117P00185000 | 2023-10-12 11:17AM EDT | 185.00 | 6.50 | 4.40 | 5.40 | 0.00 | - | 4 | 4 | 53.27% |
| SYK250117P00190000 | 2024-03-22 3:28PM EDT | 190.00 | 0.99 | 0.35 | 2.50 | 0.00 | - | 1 | 6 | 43.59% |
| SYK250117P00195000 | 2023-11-27 4:01PM EDT | 195.00 | 3.40 | 2.45 | 3.20 | 0.00 | - | 1 | 40 | 44.37% |
| SYK250117P00200000 | 2024-04-23 9:41AM EDT | 200.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SYK250117P00210000 | 2024-01-17 11:46AM EDT | 210.00 | 2.75 | 0.00 | 2.80 | 0.00 | - | 2 | 35 | 38.10% |
| SYK250117P00220000 | 2024-03-15 10:49AM EDT | 220.00 | 1.30 | 0.85 | 3.20 | 0.00 | - | 22 | 142 | 36.17% |
| SYK250117P00230000 | 2024-04-19 9:33AM EDT | 230.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SYK250117P00240000 | 2024-04-19 9:36AM EDT | 240.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SYK250117P00250000 | 2024-04-24 11:00AM EDT | 250.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| SYK250117P00260000 | 2024-04-10 1:40PM EDT | 260.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SYK250117P00270000 | 2024-04-17 11:38AM EDT | 270.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| SYK250117P00280000 | 2024-04-18 12:49PM EDT | 280.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SYK250117P00290000 | 2024-03-22 10:53AM EDT | 290.00 | 6.75 | 9.60 | 11.10 | 0.00 | - | 2 | 190 | 26.97% |
| SYK250117P00300000 | 2024-04-22 10:30AM EDT | 300.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SYK250117P00310000 | 2024-04-24 10:15AM EDT | 310.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SYK250117P00320000 | 2024-04-19 1:59PM EDT | 320.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 1.56% |
| SYK250117P00330000 | 2024-04-19 3:16PM EDT | 330.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.78% |
| SYK250117P00340000 | 2024-04-19 2:01PM EDT | 340.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SYK250117P00350000 | 2024-04-15 12:32PM EDT | 350.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SYK250117P00360000 | 2024-04-08 10:38AM EDT | 360.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SYK250117P00370000 | 2024-04-09 10:27AM EDT | 370.00 | 32.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SYK250117P00380000 | 2024-04-01 9:41AM EDT | 380.00 | 35.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SYK250117P00390000 | 2023-07-11 12:28PM EDT | 390.00 | 97.00 | 105.20 | 108.60 | 0.00 | - | - | 0 | 63.48% |
© 2024 Yahoo. All rights reserved.