Stryker Corporation (SYK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:56PM EDT. Market open.
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYK220715C00180000 | 2022-06-15 2:52PM EDT | 180.00 | 24.30 | 18.90 | 21.20 | 0.00 | - | - | 2 | 55.23% |
| SYK220715C00190000 | 2022-06-30 3:11PM EDT | 190.00 | 9.90 | 9.70 | 11.90 | 0.00 | - | 10 | 12 | 42.26% |
| SYK220715C00195000 | 2022-06-24 10:20AM EDT | 195.00 | 12.00 | 6.50 | 7.50 | 0.00 | - | 1 | 27 | 34.84% |
| SYK220715C00200000 | 2022-07-07 11:00AM EDT | 200.00 | 3.50 | 3.20 | 4.10 | -1.10 | -23.91% | 2 | 301 | 31.32% |
| SYK220715C00210000 | 2022-07-07 12:06PM EDT | 210.00 | 0.65 | 0.15 | 0.95 | -0.20 | -23.53% | 1 | 745 | 31.81% |
| SYK220715C00220000 | 2022-07-05 11:37AM EDT | 220.00 | 0.25 | 0.00 | 0.65 | 0.00 | - | 2 | 837 | 45.17% |
| SYK220715C00230000 | 2022-06-27 3:26PM EDT | 230.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 8 | 123 | 51.90% |
| SYK220715C00240000 | 2022-07-01 2:36PM EDT | 240.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 4 | 266 | 53.22% |
| SYK220715C00250000 | 2022-07-05 11:18AM EDT | 250.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 3 | 436 | 57.81% |
| SYK220715C00260000 | 2022-07-06 1:14PM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 81 | 307 | 61.72% |
| SYK220715C00270000 | 2022-06-09 1:07PM EDT | 270.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 1 | 25 | 91.21% |
| SYK220715C00280000 | 2022-05-27 11:26AM EDT | 280.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 4 | 18 | 100.39% |
| SYK220715C00290000 | 2022-06-27 1:38PM EDT | 290.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | - | 1 | 108.98% |
| SYK220715C00300000 | 2022-06-27 3:23PM EDT | 300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 546 | 91.41% |
| SYK220715C00310000 | 2022-07-05 9:33AM EDT | 310.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 48 | 97.66% |
| SYK220715C00320000 | 2022-06-27 3:23PM EDT | 320.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | - | 5 | 132.81% |
| SYK220715C00350000 | 2022-07-05 10:41AM EDT | 350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 152 | 121.88% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYK220715P00120000 | 2022-06-17 12:16PM EDT | 120.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 4 | 4 | 153.71% |
| SYK220715P00125000 | 2022-06-22 9:59AM EDT | 125.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 6 | 117.97% |
| SYK220715P00145000 | 2022-06-22 9:35AM EDT | 145.00 | 0.40 | 0.00 | 0.20 | 0.00 | - | - | 3 | 91.02% |
| SYK220715P00165000 | 2022-06-22 1:48PM EDT | 165.00 | 0.67 | 0.00 | 0.55 | 0.00 | - | - | 6 | 68.46% |
| SYK220715P00170000 | 2022-06-17 3:56PM EDT | 170.00 | 0.95 | 0.00 | 0.60 | 0.00 | - | 2 | 3 | 60.55% |
| SYK220715P00175000 | 2022-07-05 9:43AM EDT | 175.00 | 0.50 | 0.00 | 0.70 | 0.00 | - | 1 | 3 | 53.27% |
| SYK220715P00180000 | 2022-07-06 11:12AM EDT | 180.00 | 0.53 | 0.25 | 0.50 | 0.00 | - | 5 | 60 | 47.95% |
| SYK220715P00185000 | 2022-07-05 10:30AM EDT | 185.00 | 0.94 | 0.50 | 0.95 | 0.00 | - | 1 | 39 | 46.02% |
| SYK220715P00190000 | 2022-07-06 3:28PM EDT | 190.00 | 1.05 | 0.70 | 1.50 | 0.00 | - | 1 | 321 | 41.58% |
| SYK220715P00195000 | 2022-07-06 2:09PM EDT | 195.00 | 2.35 | 1.75 | 2.25 | 0.00 | - | 84 | 498 | 35.67% |
| SYK220715P00200000 | 2022-07-07 12:08PM EDT | 200.00 | 3.80 | 3.20 | 4.40 | -0.10 | -2.56% | 10 | 2,477 | 36.44% |
| SYK220715P00210000 | 2022-06-30 10:18AM EDT | 210.00 | 15.15 | 9.60 | 11.70 | 0.00 | - | 500 | 1,152 | 43.53% |
| SYK220715P00220000 | 2022-07-01 10:31AM EDT | 220.00 | 22.70 | 19.10 | 21.30 | 0.00 | - | 3 | 1,066 | 59.67% |
| SYK220715P00230000 | 2022-06-30 12:05PM EDT | 230.00 | 32.56 | 29.10 | 31.20 | 0.00 | - | 2 | 51 | 56.49% |
| SYK220715P00240000 | 2022-06-30 9:41AM EDT | 240.00 | 44.89 | 38.80 | 41.50 | 0.00 | - | 5 | 0 | 69.58% |
| SYK220715P00250000 | 2022-06-17 3:46PM EDT | 250.00 | 53.70 | 48.80 | 51.40 | 0.00 | - | 1 | 0 | 80.03% |
| SYK220715P00260000 | 2022-06-27 12:11PM EDT | 260.00 | 57.38 | 58.80 | 61.50 | 0.00 | - | 10 | 0 | 92.92% |
| SYK220715P00310000 | 2022-05-25 3:49PM EDT | 310.00 | 74.65 | 104.50 | 108.20 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
