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 | 2024-04-03 3:12PM EDT | 250.00 | 124.50 | 107.50 | 112.00 | 0.00 | - | 1 | 1 | 39.59% |
| SYK260116C00270000 | 2024-01-31 12:41PM EDT | 270.00 | 95.19 | 108.30 | 112.40 | 0.00 | - | 1 | 7 | 48.27% |
| SYK260116C00280000 | 2024-01-24 12:25PM EDT | 280.00 | 66.56 | 102.70 | 107.00 | 0.00 | - | - | 1 | 47.99% |
| SYK260116C00290000 | 2024-02-15 4:47PM EDT | 290.00 | 91.75 | 94.00 | 98.00 | 0.00 | - | 1 | 3 | 45.21% |
| SYK260116C00300000 | 2024-04-18 3:32PM EDT | 300.00 | 68.70 | 71.00 | 76.00 | 0.00 | - | 1 | 7 | 34.17% |
| SYK260116C00310000 | 2024-03-21 12:19PM EDT | 310.00 | 82.00 | 58.30 | 62.50 | 0.00 | - | 1 | 7 | 28.91% |
| SYK260116C00320000 | 2024-04-19 11:43AM EDT | 320.00 | 54.23 | 58.50 | 63.50 | 0.00 | - | 1 | 17 | 32.45% |
| SYK260116C00330000 | 2024-02-01 3:23PM EDT | 330.00 | 58.80 | 67.40 | 70.90 | 0.00 | - | 2 | 8 | 39.44% |
| SYK260116C00340000 | 2024-04-25 1:23PM EDT | 340.00 | 50.90 | 47.60 | 52.00 | 0.00 | - | 1 | 37 | 30.79% |
| SYK260116C00350000 | 2024-04-11 3:37PM EDT | 350.00 | 54.30 | 42.50 | 46.90 | 0.00 | - | 1 | 17 | 30.12% |
| SYK260116C00360000 | 2024-04-05 1:01PM EDT | 360.00 | 50.70 | 38.00 | 41.60 | 0.00 | - | 2 | 48 | 29.20% |
| SYK260116C00370000 | 2024-04-25 3:50PM EDT | 370.00 | 36.70 | 33.10 | 37.00 | 0.00 | - | 1 | 9 | 28.52% |
| SYK260116C00380000 | 2024-02-26 4:50PM EDT | 380.00 | 42.85 | 41.50 | 46.20 | 0.00 | - | 5 | 7 | 35.57% |
| SYK260116C00390000 | 2024-01-23 2:01PM EDT | 390.00 | 18.42 | 35.90 | 40.50 | 0.00 | - | 1 | 2 | 34.02% |
| SYK260116C00400000 | 2024-04-12 9:38AM EDT | 400.00 | 30.80 | 23.30 | 26.10 | 0.00 | - | 5 | 25 | 27.22% |
| SYK260116C00410000 | 2024-03-26 12:59PM EDT | 410.00 | 28.95 | 21.20 | 23.40 | 0.00 | - | 7 | 21 | 27.04% |
| SYK260116C00420000 | 2024-03-22 2:53PM EDT | 420.00 | 26.00 | 13.60 | 18.40 | 0.00 | - | 1 | 7 | 25.25% |
| SYK260116C00430000 | 2024-04-18 11:14AM EDT | 430.00 | 16.49 | 13.70 | 18.10 | 0.00 | - | 1 | 51 | 26.32% |
| SYK260116C00440000 | 2024-02-21 4:10PM EDT | 440.00 | 20.32 | 18.10 | 22.50 | 0.00 | - | 9 | 19 | 30.39% |
| SYK260116C00450000 | 2024-04-09 10:27AM EDT | 450.00 | 16.98 | 10.60 | 12.90 | 0.00 | - | - | 1 | 25.01% |
| SYK260116C00460000 | 2024-03-01 3:49PM EDT | 460.00 | 16.37 | 16.00 | 18.90 | 0.00 | - | 1 | 2 | 30.33% |
| SYK260116C00470000 | 2024-02-07 3:09PM EDT | 470.00 | 10.70 | 13.00 | 17.30 | 0.00 | - | - | 2 | 30.29% |
| SYK260116C00500000 | 2024-03-20 3:21PM EDT | 500.00 | 10.50 | 3.90 | 6.40 | 0.00 | - | 1 | 23 | 24.11% |
| SYK260116C00520000 | 2024-04-26 3:19PM EDT | 520.00 | 4.17 | 3.10 | 5.00 | -3.98 | -48.83% | 1 | 53 | 24.10% |
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 | 47.50% |
| SYK260116P00170000 | 2024-02-07 11:50AM EDT | 170.00 | 1.90 | 0.40 | 3.10 | 0.00 | - | 5 | 5 | 34.48% |
| SYK260116P00175000 | 2024-01-25 2:06PM EDT | 175.00 | 2.60 | 0.40 | 3.30 | 0.00 | - | 1 | 1 | 33.70% |
| SYK260116P00180000 | 2024-02-15 11:54AM EDT | 180.00 | 2.40 | 0.60 | 3.80 | 0.00 | - | 2 | 3 | 33.58% |
| SYK260116P00185000 | 2024-01-23 2:18PM EDT | 185.00 | 3.50 | 0.30 | 4.00 | 0.00 | - | 2 | 3 | 32.75% |
| SYK260116P00190000 | 2024-04-19 12:15PM EDT | 190.00 | 2.78 | 0.85 | 3.90 | 0.00 | - | 2 | 1 | 31.33% |
| SYK260116P00200000 | 2024-04-12 1:27PM EDT | 200.00 | 3.52 | 1.20 | 4.60 | 0.00 | - | 1 | 7 | 30.26% |
| SYK260116P00210000 | 2024-02-07 3:12PM EDT | 210.00 | 3.80 | 1.35 | 5.50 | 0.00 | - | 1 | 2 | 29.38% |
| SYK260116P00220000 | 2024-01-31 11:30AM EDT | 220.00 | 5.84 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| SYK260116P00230000 | 2024-04-04 3:59PM EDT | 230.00 | 5.30 | 4.00 | 6.00 | 0.00 | - | 1 | 4 | 25.53% |
| SYK260116P00240000 | 2024-04-12 1:27PM EDT | 240.00 | 7.57 | 4.90 | 7.30 | 0.00 | - | 1 | 7 | 24.90% |
| SYK260116P00250000 | 2024-01-22 1:54PM EDT | 250.00 | 12.10 | 6.60 | 10.00 | 0.00 | - | 1 | 2 | 25.47% |
| SYK260116P00260000 | 2024-04-22 2:03PM EDT | 260.00 | 10.50 | 8.90 | 11.80 | 0.00 | - | 6 | 22 | 24.79% |
| SYK260116P00270000 | 2024-04-19 11:36AM EDT | 270.00 | 13.34 | 9.50 | 13.90 | 0.00 | - | 1 | 34 | 24.18% |
| SYK260116P00280000 | 2024-04-11 2:14PM EDT | 280.00 | 12.50 | 11.70 | 15.80 | 0.00 | - | 2 | 2 | 23.21% |
| SYK260116P00290000 | 2024-04-11 2:13PM EDT | 290.00 | 14.60 | 13.70 | 17.40 | 0.00 | - | 2 | 3 | 21.88% |
| SYK260116P00300000 | 2024-04-23 9:53AM EDT | 300.00 | 18.00 | 16.10 | 20.40 | 0.00 | - | 1 | 13 | 21.35% |
| SYK260116P00310000 | 2024-04-11 2:14PM EDT | 310.00 | 19.50 | 19.70 | 23.90 | 0.00 | - | 1 | 109 | 20.92% |
| SYK260116P00320000 | 2024-04-25 11:39AM EDT | 320.00 | 25.50 | 23.30 | 26.40 | 0.00 | - | 1 | 126 | 19.65% |
| SYK260116P00330000 | 2024-04-25 11:39AM EDT | 330.00 | 29.30 | 27.40 | 30.10 | 0.00 | - | 1 | 22 | 18.89% |
| SYK260116P00340000 | 2024-04-05 11:46AM EDT | 340.00 | 29.10 | 30.90 | 35.20 | 0.00 | - | 1 | 1 | 18.68% |
| SYK260116P00350000 | 2024-04-12 9:30AM EDT | 350.00 | 34.40 | 35.10 | 39.60 | 0.00 | - | 2 | 8 | 17.81% |
| SYK260116P00360000 | 2024-04-15 10:26AM EDT | 360.00 | 39.70 | 40.50 | 45.00 | 0.00 | - | 1 | 7 | 17.24% |
| SYK260116P00370000 | 2024-03-14 3:46PM EDT | 370.00 | 42.32 | 45.10 | 48.50 | 0.00 | - | 4 | 4 | 15.21% |
© 2024 Yahoo. All rights reserved.