New Zealand markets open in 4 hours 4 minutes

Stryker Corporation (SYK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
200.34-0.42 (-0.21%)
As of 01:56PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SYK220715C001800002022-06-15 2:52PM EDT180.0024.3018.9021.200.00--255.23%
SYK220715C001900002022-06-30 3:11PM EDT190.009.909.7011.900.00-101242.26%
SYK220715C001950002022-06-24 10:20AM EDT195.0012.006.507.500.00-12734.84%
SYK220715C002000002022-07-07 11:00AM EDT200.003.503.204.10-1.10-23.91%230131.32%
SYK220715C002100002022-07-07 12:06PM EDT210.000.650.150.95-0.20-23.53%174531.81%
SYK220715C002200002022-07-05 11:37AM EDT220.000.250.000.650.00-283745.17%
SYK220715C002300002022-06-27 3:26PM EDT230.000.200.000.650.00-812351.90%
SYK220715C002400002022-07-01 2:36PM EDT240.000.150.050.150.00-426653.22%
SYK220715C002500002022-07-05 11:18AM EDT250.000.030.000.100.00-343657.81%
SYK220715C002600002022-07-06 1:14PM EDT260.000.050.000.050.00-8130761.72%
SYK220715C002700002022-06-09 1:07PM EDT270.000.150.000.450.00-12591.21%
SYK220715C002800002022-05-27 11:26AM EDT280.000.050.000.450.00-418100.39%
SYK220715C002900002022-06-27 1:38PM EDT290.000.050.000.450.00--1108.98%
SYK220715C003000002022-06-27 3:23PM EDT300.000.050.000.050.00--54691.41%
SYK220715C003100002022-07-05 9:33AM EDT310.000.010.000.050.00-204897.66%
SYK220715C003200002022-06-27 3:23PM EDT320.000.050.000.450.00--5132.81%
SYK220715C003500002022-07-05 10:41AM EDT350.000.050.000.050.00-3152121.88%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SYK220715P001200002022-06-17 12:16PM EDT120.000.050.000.450.00-44153.71%
SYK220715P001250002022-06-22 9:59AM EDT125.000.050.000.100.00--6117.97%
SYK220715P001450002022-06-22 9:35AM EDT145.000.400.000.200.00--391.02%
SYK220715P001650002022-06-22 1:48PM EDT165.000.670.000.550.00--668.46%
SYK220715P001700002022-06-17 3:56PM EDT170.000.950.000.600.00-2360.55%
SYK220715P001750002022-07-05 9:43AM EDT175.000.500.000.700.00-1353.27%
SYK220715P001800002022-07-06 11:12AM EDT180.000.530.250.500.00-56047.95%
SYK220715P001850002022-07-05 10:30AM EDT185.000.940.500.950.00-13946.02%
SYK220715P001900002022-07-06 3:28PM EDT190.001.050.701.500.00-132141.58%
SYK220715P001950002022-07-06 2:09PM EDT195.002.351.752.250.00-8449835.67%
SYK220715P002000002022-07-07 12:08PM EDT200.003.803.204.40-0.10-2.56%102,47736.44%
SYK220715P002100002022-06-30 10:18AM EDT210.0015.159.6011.700.00-5001,15243.53%
SYK220715P002200002022-07-01 10:31AM EDT220.0022.7019.1021.300.00-31,06659.67%
SYK220715P002300002022-06-30 12:05PM EDT230.0032.5629.1031.200.00-25156.49%
SYK220715P002400002022-06-30 9:41AM EDT240.0044.8938.8041.500.00-5069.58%
SYK220715P002500002022-06-17 3:46PM EDT250.0053.7048.8051.400.00-1080.03%
SYK220715P002600002022-06-27 12:11PM EDT260.0057.3858.8061.500.00-10092.92%
SYK220715P003100002022-05-25 3:49PM EDT310.0074.65104.50108.200.00--10.00%