Stryker Corporation (SYK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYK220121C00100000 | 2021-11-10 6:59AM EST | 100.00 | 149.60 | 158.60 | 162.30 | 0.00 | - | 1 | 1 | 801.56% |
| SYK220121C00145000 | 2021-11-10 6:59AM EST | 145.00 | 95.90 | 114.30 | 117.00 | 0.00 | - | 6 | 0 | 530.47% |
| SYK220121C00150000 | 2021-11-10 6:59AM EST | 150.00 | 110.30 | 108.70 | 112.30 | 0.00 | - | - | 0 | 496.58% |
| SYK220121C00160000 | 2021-11-10 6:59AM EST | 160.00 | 60.20 | 99.00 | 102.20 | 0.00 | - | - | 1 | 451.86% |
| SYK220121C00165000 | 2021-11-10 6:59AM EST | 165.00 | 59.70 | 94.30 | 97.00 | 0.00 | - | - | 1 | 430.18% |
| SYK220121C00175000 | 2021-11-10 6:59AM EST | 175.00 | 91.00 | 84.10 | 87.10 | 0.00 | - | 1 | 0 | 381.84% |
| SYK220121C00180000 | 2021-11-05 10:21AM EST | 180.00 | 95.10 | 66.10 | 69.30 | 0.00 | - | 3 | 4 | 0.00% |
| SYK220121C00185000 | 2021-11-10 6:59AM EST | 185.00 | 60.00 | 73.30 | 76.90 | 0.00 | - | 1 | 1 | 317.77% |
| SYK220121C00190000 | 2021-12-28 12:27PM EST | 190.00 | 81.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SYK220121C00195000 | 2021-12-29 3:21PM EST | 195.00 | 76.20 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SYK220121C00200000 | 2022-01-18 11:27AM EST | 200.00 | 60.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SYK220121C00210000 | 2021-12-29 3:21PM EST | 210.00 | 61.20 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SYK220121C00220000 | 2022-01-03 10:00AM EST | 220.00 | 46.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SYK220121C00230000 | 2021-12-07 10:28AM EST | 230.00 | 35.05 | 40.20 | 43.90 | 0.00 | - | 100 | 10 | 354.17% |
| SYK220121C00240000 | 2022-01-13 3:33PM EST | 240.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SYK220121C00250000 | 2022-01-19 2:48PM EST | 250.00 | 11.42 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SYK220121C00260000 | 2022-01-19 10:51AM EST | 260.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| SYK220121C00270000 | 2022-01-19 1:52PM EST | 270.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SYK220121C00280000 | 2022-01-19 3:39PM EST | 280.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| SYK220121C00290000 | 2022-01-19 10:31AM EST | 290.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| SYK220121C00300000 | 2022-01-19 10:31AM EST | 300.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| SYK220121C00310000 | 2022-01-05 1:00PM EST | 310.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SYK220121C00320000 | 2021-12-30 9:30AM EST | 320.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SYK220121C00330000 | 2021-11-17 12:52PM EST | 330.00 | 0.40 | 0.00 | 0.65 | 0.00 | - | 1 | 266 | 167.29% |
| SYK220121C00340000 | 2021-10-25 8:55AM EST | 340.00 | 0.50 | 0.00 | 2.30 | 0.00 | - | 1 | 44 | 230.76% |
| SYK220121C00350000 | 2021-11-10 6:59AM EST | 350.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 204.20% |
| SYK220121C00360000 | 2021-11-10 6:59AM EST | 360.00 | 0.26 | 0.00 | 1.20 | 0.00 | - | 144 | 144 | 236.91% |
| SYK220121C00370000 | 2021-11-10 6:59AM EST | 370.00 | 0.30 | 0.00 | 1.05 | 0.00 | - | 1 | 2 | 247.07% |
| SYK220121C00380000 | 2022-01-10 12:13PM EST | 380.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| SYK220121C00390000 | 2022-01-11 12:54PM EST | 390.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SYK220121C00400000 | 2022-01-10 12:15PM EST | 400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYK220121P00100000 | 2021-11-08 11:12AM EST | 100.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 1 | 4 | 700.59% |
| SYK220121P00105000 | 2021-11-10 6:59AM EST | 105.00 | 2.68 | 0.00 | 2.15 | 0.00 | - | 4 | 4 | 667.58% |
| SYK220121P00115000 | 2021-11-10 6:59AM EST | 115.00 | 2.00 | 1.15 | 2.15 | 0.00 | - | - | 5 | 658.01% |
| SYK220121P00125000 | 2021-11-10 6:59AM EST | 125.00 | 3.20 | 1.80 | 2.95 | 0.00 | - | - | 2 | 646.48% |
| SYK220121P00130000 | 2021-11-10 6:59AM EST | 130.00 | 0.22 | 0.15 | 2.95 | 0.00 | - | 2 | 3 | 562.30% |
| SYK220121P00135000 | 2021-11-10 6:59AM EST | 135.00 | 0.16 | 0.00 | 2.95 | 0.00 | - | 6 | 8 | 529.88% |
| SYK220121P00140000 | 2021-11-10 6:59AM EST | 140.00 | 0.10 | 0.00 | 3.00 | 0.00 | - | 1 | 13 | 505.76% |
| SYK220121P00145000 | 2021-11-10 6:59AM EST | 145.00 | 0.20 | 0.00 | 3.00 | 0.00 | - | 1 | 11 | 480.76% |
| SYK220121P00150000 | 2021-12-31 10:13AM EST | 150.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SYK220121P00155000 | 2021-11-10 6:59AM EST | 155.00 | 6.00 | 0.00 | 3.20 | 0.00 | - | 1 | 46 | 438.97% |
| SYK220121P00160000 | 2021-11-10 6:59AM EST | 160.00 | 0.30 | 0.00 | 2.25 | 0.00 | - | 1 | 84 | 386.52% |
| SYK220121P00165000 | 2021-11-10 6:59AM EST | 165.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 34 | 40 | 315.04% |
| SYK220121P00170000 | 2021-12-31 10:51AM EST | 170.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SYK220121P00175000 | 2021-12-06 2:06PM EST | 175.00 | 0.75 | 0.00 | 2.15 | 0.00 | - | 1 | 82 | 321.58% |
| SYK220121P00180000 | 2022-01-19 2:29PM EST | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SYK220121P00185000 | 2022-01-19 2:25PM EST | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SYK220121P00190000 | 2022-01-10 2:14PM EST | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SYK220121P00195000 | 2022-01-10 2:20PM EST | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| SYK220121P00200000 | 2022-01-10 2:15PM EST | 200.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| SYK220121P00210000 | 2021-12-29 12:22PM EST | 210.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SYK220121P00220000 | 2022-01-18 11:14AM EST | 220.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| SYK220121P00230000 | 2022-01-19 3:52PM EST | 230.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| SYK220121P00240000 | 2022-01-18 2:43PM EST | 240.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SYK220121P00250000 | 2022-01-19 2:30PM EST | 250.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SYK220121P00260000 | 2022-01-19 1:48PM EST | 260.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 502 | 0 | 0.00% |
| SYK220121P00270000 | 2022-01-19 1:48PM EST | 270.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 615 | 0 | 0.00% |
| SYK220121P00280000 | 2022-01-10 11:04AM EST | 280.00 | 21.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SYK220121P00290000 | 2021-11-10 6:59AM EST | 290.00 | 40.10 | 29.90 | 31.80 | 0.00 | - | - | 2 | 74.80% |
| SYK220121P00300000 | 2021-11-10 6:59AM EST | 300.00 | 33.90 | 39.10 | 42.10 | 0.00 | - | 1 | 10 | 116.41% |
| SYK220121P00310000 | 2021-11-10 6:59AM EST | 310.00 | 37.50 | 49.10 | 51.90 | 0.00 | - | 1 | 53 | 121.48% |
| SYK220121P00320000 | 2021-11-10 6:59AM EST | 320.00 | 49.10 | 58.70 | 62.20 | 0.00 | - | 2 | 0 | 161.52% |
| SYK220121P00330000 | 2021-11-10 6:59AM EST | 330.00 | 62.70 | 68.60 | 71.90 | 0.00 | - | 6 | 15 | 155.47% |
| SYK220121P00340000 | 2021-11-10 6:59AM EST | 340.00 | 76.90 | 78.50 | 81.90 | 0.00 | - | 5 | 13 | 171.09% |
| SYK220121P00350000 | 2021-11-10 6:59AM EST | 350.00 | 106.50 | 88.10 | 92.10 | 0.00 | - | - | 2 | 206.25% |
| SYK220121P00370000 | 2021-11-10 6:59AM EST | 370.00 | 104.60 | 108.40 | 111.80 | 0.00 | - | 7 | 7 | 196.88% |
© 2022 Yahoo. All rights reserved.
