New Zealand markets close in 1 hour 53 minutes

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 EDT195.0015.3010.2012.200.00--256.15%
SYK220930C001975002022-09-22 11:46AM EDT197.5013.107.8010.000.00--152.54%
SYK220930C002000002022-09-28 12:32PM EDT200.005.205.607.20-5.30-50.48%1559.38%
SYK220930C002025002022-09-23 2:56PM EDT202.504.303.804.600.00-232243.31%
SYK220930C002050002022-09-26 3:38PM EDT205.002.192.103.00-0.66-23.16%11942.36%
SYK220930C002075002022-09-28 1:01PM EDT207.501.101.301.85-0.10-8.33%36642.68%
SYK220930C002100002022-09-28 12:38PM EDT210.000.550.600.95-0.65-54.17%84940.80%
SYK220930C002150002022-09-28 3:30PM EDT215.000.150.050.35-0.53-77.94%11446.39%
SYK220930C002175002022-09-22 2:49PM EDT217.501.100.000.000.00--3212.50%
SYK220930C002200002022-09-23 9:42AM EDT220.000.350.001.650.00-1080.08%
SYK220930C002225002022-09-22 3:52PM EDT222.500.330.000.750.00-11472.46%
SYK220930C002250002022-09-26 11:41AM EDT225.000.230.000.150.00-1022259.38%
SYK220930C002275002022-09-21 12:46PM EDT227.501.220.000.900.00-42391.50%
SYK220930C002300002022-09-26 11:41AM EDT230.000.230.000.500.00-102487.60%
SYK220930C002325002022-09-14 3:09PM EDT232.502.640.002.150.00-67131.64%
SYK220930C002350002022-09-19 11:48AM EDT235.000.530.000.350.00-12994.73%
SYK220930C002400002022-09-21 10:44AM EDT240.000.350.000.250.00-213101.37%
SYK220930C002425002022-09-14 1:10PM EDT242.500.850.002.100.00-22161.87%
SYK220930C002475002022-09-16 9:55AM EDT247.500.300.000.000.00--1,25150.00%
SYK220930C002500002022-09-08 12:40PM EDT250.000.150.000.100.00-12109.38%
SYK220930C002550002022-08-22 3:58PM EDT255.000.150.002.000.00-11194.92%
SYK220930C002900002022-09-13 1:48PM EDT290.000.050.000.000.00-515050.00%
SYK220930C002950002022-09-27 10:31AM EDT295.000.010.000.000.00-405550.00%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SYK220930P001350002022-09-12 1:07PM EDT135.000.050.000.000.00--250.00%
SYK220930P001450002022-09-28 10:45AM EDT145.000.010.000.05-0.04-80.00%57659176.56%
SYK220930P001500002022-09-28 3:05PM EDT150.000.010.000.05-0.04-80.00%35296160.94%
SYK220930P001550002022-09-13 3:59PM EDT155.000.100.000.100.00-14128157.03%
SYK220930P001750002022-09-28 3:42PM EDT175.000.050.000.25-0.78-93.98%111108.79%
SYK220930P001850002022-08-12 2:47PM EDT185.000.900.002.450.00--1128.66%
SYK220930P001900002022-08-30 9:57AM EDT190.002.000.050.400.00-1267.19%
SYK220930P001950002022-09-26 2:00PM EDT195.001.800.300.600.00-64858.79%
SYK220930P001975002022-09-28 3:35PM EDT197.500.550.500.85-1.45-72.50%12055.23%
SYK220930P002000002022-09-28 3:44PM EDT200.000.800.851.20-2.00-71.43%118651.83%
SYK220930P002025002022-09-27 12:12PM EDT202.503.901.401.800.00-113052.88%
SYK220930P002050002022-09-26 3:36PM EDT205.004.702.252.800.00-252652.64%
SYK220930P002075002022-09-26 9:57AM EDT207.504.603.604.100.00-162252.27%
SYK220930P002100002022-09-28 3:33PM EDT210.005.005.405.90+0.60+13.64%1450.93%
SYK220930P002125002022-09-19 10:46AM EDT212.502.946.408.300.00-22066.85%
SYK220930P002150002022-09-20 1:52PM EDT215.004.308.0010.700.00--1676.76%
SYK220930P002175002022-09-21 1:30PM EDT217.504.9010.8013.100.00-63151.66%
SYK220930P002200002022-09-28 3:33PM EDT220.0014.3012.9015.60-1.95-12.00%11396.09%
SYK220930P002225002022-09-16 3:42PM EDT222.506.3015.4018.200.00--557.42%
SYK220930P002250002022-09-23 10:49AM EDT225.0019.5818.5020.600.00-1280.08%
SYK220930P002275002022-09-20 9:50AM EDT227.5013.1020.5023.300.00--078.71%
SYK220930P002300002022-09-12 2:47PM EDT230.005.4022.5025.700.00--18136.82%
SYK220930P002400002022-08-31 1:38PM EDT240.0034.2932.8036.100.00-11115.23%