Stryker Corporation (SYK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYK230217C00160000 | 2023-02-02 2:45PM EST | 160.00 | 117.90 | 122.00 | 125.40 | 0.00 | - | 1 | 1 | 153.42% |
| SYK230217C00220000 | 2023-01-19 2:32PM EST | 220.00 | 35.47 | 62.40 | 64.80 | 0.00 | - | 1 | 1 | 73.19% |
| SYK230217C00230000 | 2023-02-01 3:13PM EST | 230.00 | 48.39 | 52.20 | 55.60 | 0.00 | - | 4 | 5 | 68.65% |
| SYK230217C00240000 | 2023-02-03 9:34AM EST | 240.00 | 42.10 | 42.40 | 45.50 | +3.68 | +9.58% | 3 | 129 | 57.89% |
| SYK230217C00250000 | 2023-02-01 3:17PM EST | 250.00 | 28.00 | 32.60 | 35.00 | 0.00 | - | 55 | 730 | 58.06% |
| SYK230217C00260000 | 2023-02-03 3:54PM EST | 260.00 | 23.71 | 23.10 | 24.50 | +1.61 | +7.29% | 120 | 1,229 | 40.31% |
| SYK230217C00270000 | 2023-02-03 2:49PM EST | 270.00 | 14.12 | 14.30 | 16.50 | +1.72 | +13.87% | 47 | 687 | 40.04% |
| SYK230217C00280000 | 2023-02-03 3:28PM EST | 280.00 | 7.30 | 6.80 | 7.30 | +1.60 | +28.07% | 25 | 761 | 26.37% |
| SYK230217C00290000 | 2023-02-03 3:57PM EST | 290.00 | 2.15 | 1.95 | 2.40 | -0.05 | -2.27% | 16 | 801 | 23.71% |
| SYK230217C00300000 | 2023-02-03 3:51PM EST | 300.00 | 0.55 | 0.55 | 0.90 | +0.25 | +83.33% | 7 | 67 | 26.56% |
| SYK230217C00320000 | 2022-12-27 12:22PM EST | 320.00 | 1.17 | 0.00 | 2.15 | 0.00 | - | - | 2 | 57.76% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYK230217P00190000 | 2023-01-23 2:25PM EST | 190.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 126.37% |
| SYK230217P00195000 | 2022-12-20 2:35PM EST | 195.00 | 1.35 | 0.00 | 1.95 | 0.00 | - | - | 1 | 117.14% |
| SYK230217P00200000 | 2023-01-30 1:27PM EST | 200.00 | 0.18 | 0.00 | 2.15 | 0.00 | - | 10 | 33 | 112.60% |
| SYK230217P00210000 | 2023-01-31 3:44PM EST | 210.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 13 | 45 | 57.81% |
| SYK230217P00220000 | 2023-02-02 12:34PM EST | 220.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 110 | 58.11% |
| SYK230217P00230000 | 2023-02-03 2:11PM EST | 230.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 870 | 51.76% |
| SYK230217P00240000 | 2023-02-03 2:38PM EST | 240.00 | 0.05 | 0.00 | 0.90 | -0.05 | -50.00% | 3 | 709 | 51.22% |
| SYK230217P00250000 | 2023-02-02 3:37PM EST | 250.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 17 | 617 | 41.55% |
| SYK230217P00260000 | 2023-02-03 12:14PM EST | 260.00 | 0.25 | 0.00 | 0.50 | -0.44 | -63.77% | 35 | 819 | 30.84% |
| SYK230217P00270000 | 2023-02-03 1:07PM EST | 270.00 | 1.30 | 0.75 | 1.60 | -0.15 | -10.34% | 26 | 41 | 28.93% |
| SYK230217P00280000 | 2023-02-03 1:48PM EST | 280.00 | 4.10 | 3.00 | 3.70 | -0.90 | -18.00% | 3 | 8 | 24.15% |
© 2023 Yahoo. All rights reserved.
