SYK - Stryker Corporation

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SYK230616C001250002023-05-02 9:41AM EDT125.00168.300.000.000.00-10100.00%
SYK230616C001500002023-05-09 11:33AM EDT150.00137.50122.30124.100.00-10146.09%
SYK230616C001750002022-12-13 4:22PM EDT175.0084.5083.3087.200.00-220.00%
SYK230616C001800002023-01-06 4:23PM EDT180.0080.10103.50108.200.00-20292.54%
SYK230616C001900002023-04-05 3:45PM EDT190.0099.5993.5098.000.00--1265.38%
SYK230616C001950002023-06-06 9:32AM EDT195.0084.2276.2080.00-10.59-11.17%1176.56%
SYK230616C002000002023-05-02 9:41AM EDT200.0093.7084.2089.000.00--0247.30%
SYK230616C002100002023-03-01 1:51PM EDT210.0055.7375.7080.000.00-2134232.25%
SYK230616C002200002023-05-16 9:31AM EDT220.0070.1552.0055.300.00-112374.07%
SYK230616C002300002023-05-30 9:30AM EDT230.0044.0041.7045.400.00-221259.13%
SYK230616C002400002023-06-06 11:59AM EDT240.0034.4032.2035.100.00-16267.52%
SYK230616C002500002023-06-05 11:50AM EDT250.0028.8022.0025.000.00-42,11451.12%
SYK230616C002600002023-06-02 10:35AM EDT260.0020.5013.5014.800.00-238733.69%
SYK230616C002700002023-06-05 2:17PM EDT270.009.704.806.300.00-642924.56%
SYK230616C002800002023-06-06 11:50AM EDT280.001.361.001.30-1.54-53.10%142,10419.90%
SYK230616C002900002023-06-06 12:10PM EDT290.000.200.050.25-0.24-54.55%261,56921.75%
SYK230616C003000002023-06-06 10:16AM EDT300.000.060.050.10-0.06-50.00%121,03326.56%
SYK230616C003100002023-06-06 11:53AM EDT310.000.090.000.20-0.01-10.00%51,62038.04%
SYK230616C003200002023-06-01 12:14PM EDT320.000.120.000.200.00-149045.70%
SYK230616C003300002023-05-16 3:41PM EDT330.000.150.000.150.00-115950.78%
SYK230616C003400002023-05-30 9:53AM EDT340.000.020.000.100.00-18650.20%
SYK230616C003500002023-03-13 11:20AM EDT350.000.250.000.000.00-1325.00%
SYK230616C003600002023-05-01 3:49PM EDT360.000.710.000.400.00-5972.75%
SYK230616C003700002023-05-01 3:59PM EDT370.000.590.000.050.00-237162.11%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SYK230616P001100002023-02-03 1:30PM EDT110.001.230.002.150.00-22284.47%
SYK230616P001250002022-10-25 11:17AM EDT125.001.790.052.700.00--0259.57%
SYK230616P001300002023-01-26 4:47PM EDT130.000.230.002.000.00-15233.79%
SYK230616P001350002022-12-21 1:04PM EDT135.000.900.002.300.00-118228.91%
SYK230616P001400002022-12-02 12:23PM EDT140.000.850.451.150.00-57204.69%
SYK230616P001450002022-12-30 3:16PM EDT145.000.900.002.350.00-39209.18%
SYK230616P001500002023-03-13 10:53AM EDT150.000.350.000.000.00-5750.00%
SYK230616P001600002023-04-25 11:13AM EDT160.000.150.002.000.00-134175.20%
SYK230616P001650002023-03-14 10:43AM EDT165.001.980.000.750.00-44141.02%
SYK230616P001700002022-11-09 11:26AM EDT170.005.801.702.450.00-27183.98%
SYK230616P001750002022-11-09 11:27AM EDT175.006.802.102.850.00-23182.15%
SYK230616P001800002023-03-31 2:28PM EDT180.000.250.001.300.00-125130.66%
SYK230616P001850002023-05-17 1:12PM EDT185.000.200.000.750.00-1173112.40%
SYK230616P001900002023-05-19 12:29PM EDT190.000.050.000.750.00-2281105.62%
SYK230616P001950002023-05-19 10:16AM EDT195.000.050.000.750.00-1011799.02%
SYK230616P002000002023-04-19 10:16AM EDT200.000.300.000.150.00-106173.83%
SYK230616P002100002023-05-17 12:45PM EDT210.000.040.000.000.00-218825.00%
SYK230616P002200002023-05-26 12:22PM EDT220.000.260.000.200.00-177455.27%
SYK230616P002300002023-06-01 2:17PM EDT230.000.070.000.850.00-175857.23%
SYK230616P002400002023-06-01 2:06PM EDT240.000.100.050.350.00-11,02243.60%
SYK230616P002500002023-06-06 9:33AM EDT250.000.150.100.60-0.10-40.00%11,07936.23%
SYK230616P002600002023-06-05 3:26PM EDT260.000.350.351.750.00-71,25633.67%
SYK230616P002700002023-06-06 12:10PM EDT270.002.202.202.60+1.15+109.52%2042720.94%
SYK230616P002800002023-06-05 2:45PM EDT280.004.807.208.500.00-51,67421.53%
SYK230616P002900002023-06-05 2:24PM EDT290.0012.0016.5019.300.00-539941.94%
SYK230616P003000002023-06-01 11:37AM EDT300.0023.7026.4029.200.00-45654.25%
SYK230616P003100002023-05-31 2:42PM EDT310.0036.6035.2039.000.00-1603864.09%
SYK230616P003200002023-04-25 3:21PM EDT320.0022.0046.3050.000.00-10064.89%