Stryker Corporation (SYK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYK260116C00240000 | 2023-11-09 12:40PM EDT | 240.00 | 71.20 | 75.50 | 81.70 | 0.00 | - | - | 2 | 0.00% |
| SYK260116C00250000 | 2024-05-01 10:47AM EDT | 250.00 | 99.50 | 109.00 | 113.50 | 0.00 | - | 5 | 6 | 46.74% |
| SYK260116C00270000 | 2024-01-31 12:41PM EDT | 270.00 | 95.19 | 108.30 | 112.40 | 0.00 | - | 1 | 7 | 52.86% |
| SYK260116C00280000 | 2024-01-24 12:25PM EDT | 280.00 | 66.56 | 102.70 | 107.00 | 0.00 | - | - | 1 | 52.41% |
| SYK260116C00290000 | 2024-02-15 4:47PM EDT | 290.00 | 91.75 | 94.00 | 98.00 | 0.00 | - | 1 | 3 | 50.85% |
| SYK260116C00300000 | 2024-04-18 3:32PM EDT | 300.00 | 68.70 | 67.40 | 71.40 | 0.00 | - | 1 | 7 | 35.62% |
| SYK260116C00310000 | 2024-07-16 10:14AM EDT | 310.00 | 56.20 | 56.20 | 60.00 | 0.00 | - | 1 | 9 | 31.30% |
| SYK260116C00320000 | 2024-07-23 9:55AM EDT | 320.00 | 60.70 | 50.20 | 54.00 | 0.00 | - | 1 | 4 | 30.51% |
| SYK260116C00330000 | 2024-06-18 12:13PM EDT | 330.00 | 58.81 | 44.20 | 48.50 | 0.00 | - | 1 | 8 | 29.87% |
| SYK260116C00340000 | 2024-07-25 12:13PM EDT | 340.00 | 44.00 | 39.60 | 42.90 | 0.00 | - | 1 | 44 | 28.97% |
| SYK260116C00350000 | 2024-04-11 3:37PM EDT | 350.00 | 54.30 | 37.20 | 41.40 | 0.00 | - | 1 | 17 | 30.45% |
| SYK260116C00360000 | 2024-07-17 9:31AM EDT | 360.00 | 31.90 | 30.30 | 33.90 | 0.00 | - | 1 | 48 | 28.00% |
| SYK260116C00370000 | 2024-07-08 2:37PM EDT | 370.00 | 29.60 | 26.80 | 29.80 | 0.00 | - | 8 | 17 | 27.47% |
| SYK260116C00380000 | 2024-07-18 2:40PM EDT | 380.00 | 23.77 | 22.30 | 26.20 | 0.00 | - | 18 | 38 | 27.06% |
| SYK260116C00390000 | 2024-07-18 3:59PM EDT | 390.00 | 20.23 | 18.60 | 22.90 | 0.00 | - | 5 | 38 | 26.66% |
| SYK260116C00400000 | 2024-07-17 3:28PM EDT | 400.00 | 19.03 | 15.60 | 20.00 | 0.00 | - | 2 | 38 | 26.33% |
| SYK260116C00410000 | 2024-07-25 3:40PM EDT | 410.00 | 15.25 | 14.60 | 17.40 | 0.00 | - | 1 | 66 | 26.02% |
| SYK260116C00420000 | 2024-07-16 1:14PM EDT | 420.00 | 12.10 | 11.00 | 15.50 | 0.00 | - | 58 | 57 | 26.04% |
| SYK260116C00430000 | 2024-04-18 11:14AM EDT | 430.00 | 16.49 | 11.40 | 14.90 | 0.00 | - | 1 | 51 | 26.91% |
| SYK260116C00440000 | 2024-05-21 10:13AM EDT | 440.00 | 10.00 | 10.00 | 15.00 | 0.00 | - | 1 | 16 | 28.25% |
| SYK260116C00450000 | 2024-07-16 12:30PM EDT | 450.00 | 7.65 | 5.50 | 10.50 | 0.00 | - | 3 | 4 | 25.76% |
| SYK260116C00460000 | 2024-07-19 12:18PM EDT | 460.00 | 7.30 | 6.50 | 8.80 | 0.00 | - | 1 | 3 | 25.31% |
| SYK260116C00470000 | 2024-02-07 3:09PM EDT | 470.00 | 10.70 | 13.00 | 17.30 | 0.00 | - | - | 2 | 33.52% |
| SYK260116C00480000 | 2024-07-08 9:45AM EDT | 480.00 | 7.10 | 2.45 | 6.90 | 0.00 | - | 3 | 4 | 25.41% |
| SYK260116C00500000 | 2024-07-16 2:18PM EDT | 500.00 | 4.00 | 3.20 | 5.20 | 0.00 | - | 3 | 31 | 25.24% |
| SYK260116C00520000 | 2024-06-24 3:50PM EDT | 520.00 | 3.60 | 2.30 | 5.00 | 0.00 | - | 1 | 54 | 26.63% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYK260116P00130000 | 2024-01-31 12:31PM EDT | 130.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| SYK260116P00145000 | 2023-10-17 11:22AM EDT | 145.00 | 4.30 | 1.00 | 5.50 | 0.00 | - | 1 | 2 | 50.88% |
| SYK260116P00170000 | 2024-02-07 11:50AM EDT | 170.00 | 1.90 | 0.40 | 3.10 | 0.00 | - | 5 | 5 | 36.82% |
| SYK260116P00175000 | 2024-01-25 2:06PM EDT | 175.00 | 2.60 | 0.40 | 3.30 | 0.00 | - | - | 1 | 35.97% |
| SYK260116P00180000 | 2024-02-15 11:54AM EDT | 180.00 | 2.40 | 0.60 | 3.80 | 0.00 | - | 2 | 3 | 35.83% |
| SYK260116P00185000 | 2024-04-30 3:10PM EDT | 185.00 | 2.15 | 0.55 | 3.20 | 0.00 | - | 3 | 2 | 33.08% |
| SYK260116P00190000 | 2024-04-19 12:15PM EDT | 190.00 | 2.78 | 0.65 | 3.50 | 0.00 | - | 2 | 1 | 32.50% |
| SYK260116P00200000 | 2024-05-06 1:06PM EDT | 200.00 | 2.52 | 0.65 | 3.50 | 0.00 | - | 1 | 8 | 30.01% |
| SYK260116P00210000 | 2024-02-07 3:12PM EDT | 210.00 | 3.80 | 1.35 | 5.50 | 0.00 | - | 1 | 2 | 31.23% |
| SYK260116P00220000 | 2024-01-31 11:30AM EDT | 220.00 | 5.84 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| SYK260116P00230000 | 2024-07-01 10:15AM EDT | 230.00 | 6.00 | 4.00 | 6.70 | 0.00 | - | 1 | 3 | 28.01% |
| SYK260116P00240000 | 2024-07-11 1:22PM EDT | 240.00 | 5.29 | 5.00 | 8.50 | 0.00 | - | 10 | 6 | 27.78% |
| SYK260116P00250000 | 2024-07-22 3:17PM EDT | 250.00 | 5.80 | 4.50 | 9.50 | 0.00 | - | 6 | 8 | 26.38% |
| SYK260116P00260000 | 2024-07-11 11:26AM EDT | 260.00 | 7.63 | 7.10 | 11.00 | 0.00 | - | 20 | 17 | 25.37% |
| SYK260116P00270000 | 2024-07-11 11:27AM EDT | 270.00 | 9.26 | 9.80 | 12.60 | 0.00 | - | 40 | 39 | 24.29% |
| SYK260116P00280000 | 2024-06-26 9:49AM EDT | 280.00 | 10.80 | 11.60 | 14.50 | 0.00 | - | 1 | 5 | 23.29% |
| SYK260116P00290000 | 2024-06-27 1:18PM EDT | 290.00 | 12.90 | 14.10 | 17.40 | 0.00 | - | 15 | 18 | 22.87% |
| SYK260116P00300000 | 2024-07-11 11:33AM EDT | 300.00 | 15.56 | 17.40 | 20.40 | 0.00 | - | 11 | 110 | 22.24% |
| SYK260116P00310000 | 2024-07-11 10:35AM EDT | 310.00 | 18.11 | 20.50 | 23.40 | 0.00 | - | 1 | 109 | 21.37% |
| SYK260116P00320000 | 2024-07-16 2:26PM EDT | 320.00 | 22.40 | 23.50 | 27.00 | 0.00 | - | 122 | 134 | 20.65% |
| SYK260116P00330000 | 2024-07-18 2:40PM EDT | 330.00 | 27.25 | 27.90 | 31.00 | 0.00 | - | 18 | 91 | 19.91% |
| SYK260116P00340000 | 2024-07-26 2:23PM EDT | 340.00 | 32.70 | 30.70 | 35.50 | +0.95 | +2.99% | 30 | 38 | 19.20% |
| SYK260116P00350000 | 2024-07-19 11:36AM EDT | 350.00 | 37.60 | 36.00 | 40.50 | +1.00 | +2.73% | 1 | 15 | 18.50% |
| SYK260116P00360000 | 2024-07-26 12:50PM EDT | 360.00 | 43.60 | 42.90 | 45.60 | +4.00 | +10.10% | 8 | 23 | 17.53% |
| SYK260116P00370000 | 2024-03-14 3:46PM EDT | 370.00 | 42.32 | 45.10 | 48.50 | 0.00 | - | 4 | 4 | 14.62% |
© 2024 Yahoo. All rights reserved.