New Zealand markets closed

Stryker Corporation (SYK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
258.30-2.18 (-0.84%)
At close: 04:03PM EST
258.01 -0.29 (-0.11%)
After hours: 06:17PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SYK220121C001000002021-11-10 6:59AM EST100.00149.60158.60162.300.00-11801.56%
SYK220121C001450002021-11-10 6:59AM EST145.0095.90114.30117.000.00-60530.47%
SYK220121C001500002021-11-10 6:59AM EST150.00110.30108.70112.300.00--0496.58%
SYK220121C001600002021-11-10 6:59AM EST160.0060.2099.00102.200.00--1451.86%
SYK220121C001650002021-11-10 6:59AM EST165.0059.7094.3097.000.00--1430.18%
SYK220121C001750002021-11-10 6:59AM EST175.0091.0084.1087.100.00-10381.84%
SYK220121C001800002021-11-05 10:21AM EST180.0095.1066.1069.300.00-340.00%
SYK220121C001850002021-11-10 6:59AM EST185.0060.0073.3076.900.00-11317.77%
SYK220121C001900002021-12-28 12:27PM EST190.0081.470.000.000.00-500.00%
SYK220121C001950002021-12-29 3:21PM EST195.0076.200.000.000.00-2500.00%
SYK220121C002000002022-01-18 11:27AM EST200.0060.940.000.000.00-100.00%
SYK220121C002100002021-12-29 3:21PM EST210.0061.200.000.000.00-2500.00%
SYK220121C002200002022-01-03 10:00AM EST220.0046.400.000.000.00-400.00%
SYK220121C002300002021-12-07 10:28AM EST230.0035.0540.2043.900.00-10010354.17%
SYK220121C002400002022-01-13 3:33PM EST240.0029.000.000.000.00-100.00%
SYK220121C002500002022-01-19 2:48PM EST250.0011.420.000.000.00-900.00%
SYK220121C002600002022-01-19 10:51AM EST260.002.800.000.000.00-1003.13%
SYK220121C002700002022-01-19 1:52PM EST270.000.600.000.000.00-10012.50%
SYK220121C002800002022-01-19 3:39PM EST280.000.150.000.000.00-7025.00%
SYK220121C002900002022-01-19 10:31AM EST290.000.590.000.000.00-7025.00%
SYK220121C003000002022-01-19 10:31AM EST300.000.220.000.000.00-6050.00%
SYK220121C003100002022-01-05 1:00PM EST310.000.240.000.000.00-2050.00%
SYK220121C003200002021-12-30 9:30AM EST320.000.350.000.000.00-2050.00%
SYK220121C003300002021-11-17 12:52PM EST330.000.400.000.650.00-1266167.29%
SYK220121C003400002021-10-25 8:55AM EST340.000.500.002.300.00-144230.76%
SYK220121C003500002021-11-10 6:59AM EST350.001.000.000.750.00-24204.20%
SYK220121C003600002021-11-10 6:59AM EST360.000.260.001.200.00-144144236.91%
SYK220121C003700002021-11-10 6:59AM EST370.000.300.001.050.00-12247.07%
SYK220121C003800002022-01-10 12:13PM EST380.000.050.000.000.00-27050.00%
SYK220121C003900002022-01-11 12:54PM EST390.000.050.000.000.00-1050.00%
SYK220121C004000002022-01-10 12:15PM EST400.000.050.000.000.00-10050.00%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SYK220121P001000002021-11-08 11:12AM EST100.000.200.002.150.00-14700.59%
SYK220121P001050002021-11-10 6:59AM EST105.002.680.002.150.00-44667.58%
SYK220121P001150002021-11-10 6:59AM EST115.002.001.152.150.00--5658.01%
SYK220121P001250002021-11-10 6:59AM EST125.003.201.802.950.00--2646.48%
SYK220121P001300002021-11-10 6:59AM EST130.000.220.152.950.00-23562.30%
SYK220121P001350002021-11-10 6:59AM EST135.000.160.002.950.00-68529.88%
SYK220121P001400002021-11-10 6:59AM EST140.000.100.003.000.00-113505.76%
SYK220121P001450002021-11-10 6:59AM EST145.000.200.003.000.00-111480.76%
SYK220121P001500002021-12-31 10:13AM EST150.000.100.000.000.00-2050.00%
SYK220121P001550002021-11-10 6:59AM EST155.006.000.003.200.00-146438.97%
SYK220121P001600002021-11-10 6:59AM EST160.000.300.002.250.00-184386.52%
SYK220121P001650002021-11-10 6:59AM EST165.000.250.001.000.00-3440315.04%
SYK220121P001700002021-12-31 10:51AM EST170.000.190.000.000.00-2050.00%
SYK220121P001750002021-12-06 2:06PM EST175.000.750.002.150.00-182321.58%
SYK220121P001800002022-01-19 2:29PM EST180.000.050.000.000.00-10050.00%
SYK220121P001850002022-01-19 2:25PM EST185.000.050.000.000.00-10050.00%
SYK220121P001900002022-01-10 2:14PM EST190.000.050.000.000.00-10050.00%
SYK220121P001950002022-01-10 2:20PM EST195.000.050.000.000.00-12050.00%
SYK220121P002000002022-01-10 2:15PM EST200.000.100.000.000.00-20050.00%
SYK220121P002100002021-12-29 12:22PM EST210.000.360.000.000.00-1050.00%
SYK220121P002200002022-01-18 11:14AM EST220.000.400.000.000.00-12050.00%
SYK220121P002300002022-01-19 3:52PM EST230.000.350.000.000.00-9025.00%
SYK220121P002400002022-01-18 2:43PM EST240.000.330.000.000.00-4025.00%
SYK220121P002500002022-01-19 2:30PM EST250.000.550.000.000.00-3012.50%
SYK220121P002600002022-01-19 1:48PM EST260.001.900.000.000.00-50200.00%
SYK220121P002700002022-01-19 1:48PM EST270.008.850.000.000.00-61500.00%
SYK220121P002800002022-01-10 11:04AM EST280.0021.380.000.000.00-300.00%
SYK220121P002900002021-11-10 6:59AM EST290.0040.1029.9031.800.00--274.80%
SYK220121P003000002021-11-10 6:59AM EST300.0033.9039.1042.100.00-110116.41%
SYK220121P003100002021-11-10 6:59AM EST310.0037.5049.1051.900.00-153121.48%
SYK220121P003200002021-11-10 6:59AM EST320.0049.1058.7062.200.00-20161.52%
SYK220121P003300002021-11-10 6:59AM EST330.0062.7068.6071.900.00-615155.47%
SYK220121P003400002021-11-10 6:59AM EST340.0076.9078.5081.900.00-513171.09%
SYK220121P003500002021-11-10 6:59AM EST350.00106.5088.1092.100.00--2206.25%
SYK220121P003700002021-11-10 6:59AM EST370.00104.60108.40111.800.00-77196.88%