Stryker Corporation (SYK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYK240517C00270000 | 2024-04-16 11:11AM EDT | 270.00 | 68.90 | 64.20 | 68.10 | 0.00 | - | - | 2 | 69.71% |
| SYK240517C00290000 | 2024-04-18 1:30PM EDT | 290.00 | 40.60 | 46.00 | 48.60 | 0.00 | - | 1 | 1 | 54.98% |
| SYK240517C00300000 | 2024-04-18 3:49PM EDT | 300.00 | 29.83 | 35.90 | 38.30 | 0.00 | - | 2 | 0 | 44.21% |
| SYK240517C00310000 | 2024-04-22 3:30PM EDT | 310.00 | 22.50 | 26.50 | 29.10 | 0.00 | - | 2 | 2 | 38.84% |
| SYK240517C00320000 | 2024-04-24 10:36AM EDT | 320.00 | 22.50 | 19.00 | 21.00 | 0.00 | - | 1 | 54 | 36.01% |
| SYK240517C00330000 | 2024-04-26 1:02PM EDT | 330.00 | 13.40 | 11.90 | 12.50 | -0.10 | -0.74% | 14 | 326 | 28.94% |
| SYK240517C00340000 | 2024-04-26 3:13PM EDT | 340.00 | 7.20 | 6.50 | 7.00 | -0.60 | -7.69% | 329 | 402 | 27.28% |
| SYK240517C00350000 | 2024-04-26 3:43PM EDT | 350.00 | 3.45 | 3.00 | 3.50 | -0.45 | -11.54% | 14 | 354 | 26.53% |
| SYK240517C00360000 | 2024-04-26 12:02PM EDT | 360.00 | 1.70 | 1.30 | 1.50 | -0.05 | -2.86% | 1 | 415 | 25.87% |
| SYK240517C00370000 | 2024-04-26 2:39PM EDT | 370.00 | 0.60 | 0.45 | 0.60 | -0.14 | -18.92% | 1 | 545 | 25.83% |
| SYK240517C00380000 | 2024-04-26 1:48PM EDT | 380.00 | 0.50 | 0.10 | 0.50 | +0.20 | +66.67% | 2 | 36 | 30.03% |
| SYK240517C00390000 | 2024-04-26 12:23PM EDT | 390.00 | 0.38 | 0.00 | 0.35 | +0.02 | +5.56% | 3 | 52 | 32.76% |
| SYK240517C00400000 | 2024-04-08 11:17AM EDT | 400.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 41 | 32.72% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYK240517P00280000 | 2024-04-22 9:30AM EDT | 280.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 20 | 22 | 45.44% |
| SYK240517P00300000 | 2024-04-25 1:32PM EDT | 300.00 | 0.84 | 0.65 | 0.90 | 0.00 | - | 11 | 27 | 32.36% |
| SYK240517P00310000 | 2024-04-25 3:26PM EDT | 310.00 | 1.61 | 1.35 | 1.75 | +0.16 | +11.03% | 1 | 266 | 30.27% |
| SYK240517P00320000 | 2024-04-26 3:35PM EDT | 320.00 | 3.00 | 2.75 | 3.10 | -0.35 | -10.45% | 27 | 851 | 27.38% |
| SYK240517P00330000 | 2024-04-26 3:49PM EDT | 330.00 | 5.80 | 5.50 | 5.90 | +0.43 | +8.01% | 9 | 434 | 25.81% |
| SYK240517P00340000 | 2024-04-26 11:43AM EDT | 340.00 | 9.90 | 10.00 | 10.60 | -1.05 | -9.59% | 26 | 102 | 24.85% |
| SYK240517P00350000 | 2024-04-24 3:25PM EDT | 350.00 | 15.60 | 16.10 | 18.80 | 0.00 | - | 1 | 164 | 29.80% |
| SYK240517P00360000 | 2024-04-16 1:13PM EDT | 360.00 | 23.00 | 24.00 | 26.80 | 0.00 | - | 2 | 74 | 30.37% |
© 2024 Yahoo. All rights reserved.