New Zealand markets closed

Stryker Corporation (SYK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
205.82+3.14 (+1.55%)
At close: 04:03PM EDT
205.82 0.00 (0.00%)
After hours: 04:34PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SYK220930C001950002022-09-22 11:46AM EDT195.0015.300.000.000.00--00.00%
SYK220930C001975002022-09-22 11:46AM EDT197.5013.100.000.000.00--00.00%
SYK220930C002000002022-09-28 12:32PM EDT200.005.200.000.000.00-100.00%
SYK220930C002025002022-09-23 2:56PM EDT202.504.300.000.000.00-2300.00%
SYK220930C002050002022-09-28 9:42AM EDT205.002.190.000.000.00-100.00%
SYK220930C002075002022-09-28 1:01PM EDT207.501.100.000.000.00-303.13%
SYK220930C002100002022-09-28 12:37PM EDT210.000.550.000.000.00-806.25%
SYK220930C002150002022-09-28 3:30PM EDT215.000.150.000.000.00-1012.50%
SYK220930C002175002022-09-22 2:49PM EDT217.501.100.000.000.00--012.50%
SYK220930C002200002022-09-23 9:42AM EDT220.000.350.000.000.00-1025.00%
SYK220930C002225002022-09-22 3:52PM EDT222.500.330.000.000.00-1025.00%
SYK220930C002250002022-09-26 11:41AM EDT225.000.230.000.000.00-10025.00%
SYK220930C002275002022-09-21 12:46PM EDT227.501.220.000.000.00-4025.00%
SYK220930C002300002022-09-26 11:41AM EDT230.000.230.000.000.00-10025.00%
SYK220930C002325002022-09-14 3:09PM EDT232.502.640.000.000.00-6025.00%
SYK220930C002350002022-09-19 11:48AM EDT235.000.530.000.000.00-1050.00%
SYK220930C002400002022-09-21 10:44AM EDT240.000.350.000.000.00-2050.00%
SYK220930C002425002022-09-14 1:10PM EDT242.500.850.000.000.00-2050.00%
SYK220930C002475002022-09-16 9:55AM EDT247.500.300.000.000.00--050.00%
SYK220930C002500002022-09-08 12:40PM EDT250.000.150.000.000.00-1050.00%
SYK220930C002550002022-08-22 3:58PM EDT255.000.150.002.000.00-11194.92%
SYK220930C002900002022-09-13 1:48PM EDT290.000.050.000.000.00-51050.00%
SYK220930C002950002022-09-27 10:31AM EDT295.000.010.000.000.00-40050.00%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SYK220930P001350002022-09-12 1:07PM EDT135.000.050.000.000.00--050.00%
SYK220930P001450002022-09-28 10:45AM EDT145.000.010.000.000.00-57050.00%
SYK220930P001500002022-09-28 3:05PM EDT150.000.010.000.000.00-35050.00%
SYK220930P001550002022-09-13 3:59PM EDT155.000.100.000.000.00-141050.00%
SYK220930P001750002022-09-28 3:42PM EDT175.000.050.000.000.00-11050.00%
SYK220930P001850002022-08-12 2:47PM EDT185.000.900.002.450.00--1128.66%
SYK220930P001900002022-08-30 9:57AM EDT190.002.000.000.000.00-1025.00%
SYK220930P001950002022-09-26 2:00PM EDT195.001.800.000.000.00-6012.50%
SYK220930P001975002022-09-28 3:35PM EDT197.500.550.000.000.00-1012.50%
SYK220930P002000002022-09-28 3:44PM EDT200.000.800.000.000.00-11012.50%
SYK220930P002025002022-09-27 12:12PM EDT202.503.900.000.000.00-1106.25%
SYK220930P002050002022-09-26 3:36PM EDT205.004.700.000.000.00-2501.56%
SYK220930P002075002022-09-26 9:57AM EDT207.504.600.000.000.00-1600.00%
SYK220930P002100002022-09-28 3:33PM EDT210.005.000.000.000.00-100.00%
SYK220930P002125002022-09-19 10:46AM EDT212.502.940.000.000.00-200.00%
SYK220930P002150002022-09-20 1:52PM EDT215.004.300.000.000.00--00.00%
SYK220930P002175002022-09-21 1:30PM EDT217.504.900.000.000.00-600.00%
SYK220930P002200002022-09-28 3:33PM EDT220.0014.300.000.000.00-100.00%
SYK220930P002225002022-09-16 3:42PM EDT222.506.300.000.000.00--00.00%
SYK220930P002250002022-09-23 10:49AM EDT225.0019.580.000.000.00-100.00%
SYK220930P002275002022-09-20 9:50AM EDT227.5013.100.000.000.00--00.00%
SYK220930P002300002022-09-12 2:47PM EDT230.005.400.000.000.00--00.00%
SYK220930P002400002022-08-31 1:38PM EDT240.0034.290.000.000.00-100.00%