Stryker Corporation (SYK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYK220930C00195000 | 2022-09-22 11:46AM EDT | 195.00 | 15.30 | 10.20 | 12.20 | 0.00 | - | - | 2 | 56.15% |
| SYK220930C00197500 | 2022-09-22 11:46AM EDT | 197.50 | 13.10 | 7.80 | 10.00 | 0.00 | - | - | 1 | 52.54% |
| SYK220930C00200000 | 2022-09-28 12:32PM EDT | 200.00 | 5.20 | 5.60 | 7.20 | -5.30 | -50.48% | 1 | 5 | 59.38% |
| SYK220930C00202500 | 2022-09-23 2:56PM EDT | 202.50 | 4.30 | 3.80 | 4.60 | 0.00 | - | 23 | 22 | 43.31% |
| SYK220930C00205000 | 2022-09-26 3:38PM EDT | 205.00 | 2.19 | 2.10 | 3.00 | -0.66 | -23.16% | 1 | 19 | 42.36% |
| SYK220930C00207500 | 2022-09-28 1:01PM EDT | 207.50 | 1.10 | 1.30 | 1.85 | -0.10 | -8.33% | 3 | 66 | 42.68% |
| SYK220930C00210000 | 2022-09-28 12:38PM EDT | 210.00 | 0.55 | 0.60 | 0.95 | -0.65 | -54.17% | 8 | 49 | 40.80% |
| SYK220930C00215000 | 2022-09-28 3:30PM EDT | 215.00 | 0.15 | 0.05 | 0.35 | -0.53 | -77.94% | 1 | 14 | 46.39% |
| SYK220930C00217500 | 2022-09-22 2:49PM EDT | 217.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 32 | 12.50% |
| SYK220930C00220000 | 2022-09-23 9:42AM EDT | 220.00 | 0.35 | 0.00 | 1.65 | 0.00 | - | 1 | 0 | 80.08% |
| SYK220930C00222500 | 2022-09-22 3:52PM EDT | 222.50 | 0.33 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 72.46% |
| SYK220930C00225000 | 2022-09-26 11:41AM EDT | 225.00 | 0.23 | 0.00 | 0.15 | 0.00 | - | 10 | 222 | 59.38% |
| SYK220930C00227500 | 2022-09-21 12:46PM EDT | 227.50 | 1.22 | 0.00 | 0.90 | 0.00 | - | 4 | 23 | 91.50% |
| SYK220930C00230000 | 2022-09-26 11:41AM EDT | 230.00 | 0.23 | 0.00 | 0.50 | 0.00 | - | 10 | 24 | 87.60% |
| SYK220930C00232500 | 2022-09-14 3:09PM EDT | 232.50 | 2.64 | 0.00 | 2.15 | 0.00 | - | 6 | 7 | 131.64% |
| SYK220930C00235000 | 2022-09-19 11:48AM EDT | 235.00 | 0.53 | 0.00 | 0.35 | 0.00 | - | 1 | 29 | 94.73% |
| SYK220930C00240000 | 2022-09-21 10:44AM EDT | 240.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 2 | 13 | 101.37% |
| SYK220930C00242500 | 2022-09-14 1:10PM EDT | 242.50 | 0.85 | 0.00 | 2.10 | 0.00 | - | 2 | 2 | 161.87% |
| SYK220930C00247500 | 2022-09-16 9:55AM EDT | 247.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 1,251 | 50.00% |
| SYK220930C00250000 | 2022-09-08 12:40PM EDT | 250.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 109.38% |
| SYK220930C00255000 | 2022-08-22 3:58PM EDT | 255.00 | 0.15 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 194.92% |
| SYK220930C00290000 | 2022-09-13 1:48PM EDT | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 51 | 50 | 50.00% |
| SYK220930C00295000 | 2022-09-27 10:31AM EDT | 295.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 55 | 50.00% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYK220930P00135000 | 2022-09-12 1:07PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| SYK220930P00145000 | 2022-09-28 10:45AM EDT | 145.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 57 | 659 | 176.56% |
| SYK220930P00150000 | 2022-09-28 3:05PM EDT | 150.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 35 | 296 | 160.94% |
| SYK220930P00155000 | 2022-09-13 3:59PM EDT | 155.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 141 | 28 | 157.03% |
| SYK220930P00175000 | 2022-09-28 3:42PM EDT | 175.00 | 0.05 | 0.00 | 0.25 | -0.78 | -93.98% | 11 | 1 | 108.79% |
| SYK220930P00185000 | 2022-08-12 2:47PM EDT | 185.00 | 0.90 | 0.00 | 2.45 | 0.00 | - | - | 1 | 128.66% |
| SYK220930P00190000 | 2022-08-30 9:57AM EDT | 190.00 | 2.00 | 0.05 | 0.40 | 0.00 | - | 1 | 2 | 67.19% |
| SYK220930P00195000 | 2022-09-26 2:00PM EDT | 195.00 | 1.80 | 0.30 | 0.60 | 0.00 | - | 6 | 48 | 58.79% |
| SYK220930P00197500 | 2022-09-28 3:35PM EDT | 197.50 | 0.55 | 0.50 | 0.85 | -1.45 | -72.50% | 1 | 20 | 55.23% |
| SYK220930P00200000 | 2022-09-28 3:44PM EDT | 200.00 | 0.80 | 0.85 | 1.20 | -2.00 | -71.43% | 11 | 86 | 51.83% |
| SYK220930P00202500 | 2022-09-27 12:12PM EDT | 202.50 | 3.90 | 1.40 | 1.80 | 0.00 | - | 11 | 30 | 52.88% |
| SYK220930P00205000 | 2022-09-26 3:36PM EDT | 205.00 | 4.70 | 2.25 | 2.80 | 0.00 | - | 25 | 26 | 52.64% |
| SYK220930P00207500 | 2022-09-26 9:57AM EDT | 207.50 | 4.60 | 3.60 | 4.10 | 0.00 | - | 16 | 22 | 52.27% |
| SYK220930P00210000 | 2022-09-28 3:33PM EDT | 210.00 | 5.00 | 5.40 | 5.90 | +0.60 | +13.64% | 1 | 4 | 50.93% |
| SYK220930P00212500 | 2022-09-19 10:46AM EDT | 212.50 | 2.94 | 6.40 | 8.30 | 0.00 | - | 2 | 20 | 66.85% |
| SYK220930P00215000 | 2022-09-20 1:52PM EDT | 215.00 | 4.30 | 8.00 | 10.70 | 0.00 | - | - | 16 | 76.76% |
| SYK220930P00217500 | 2022-09-21 1:30PM EDT | 217.50 | 4.90 | 10.80 | 13.10 | 0.00 | - | 6 | 31 | 51.66% |
| SYK220930P00220000 | 2022-09-28 3:33PM EDT | 220.00 | 14.30 | 12.90 | 15.60 | -1.95 | -12.00% | 1 | 13 | 96.09% |
| SYK220930P00222500 | 2022-09-16 3:42PM EDT | 222.50 | 6.30 | 15.40 | 18.20 | 0.00 | - | - | 5 | 57.42% |
| SYK220930P00225000 | 2022-09-23 10:49AM EDT | 225.00 | 19.58 | 18.50 | 20.60 | 0.00 | - | 1 | 2 | 80.08% |
| SYK220930P00227500 | 2022-09-20 9:50AM EDT | 227.50 | 13.10 | 20.50 | 23.30 | 0.00 | - | - | 0 | 78.71% |
| SYK220930P00230000 | 2022-09-12 2:47PM EDT | 230.00 | 5.40 | 22.50 | 25.70 | 0.00 | - | - | 18 | 136.82% |
| SYK220930P00240000 | 2022-08-31 1:38PM EDT | 240.00 | 34.29 | 32.80 | 36.10 | 0.00 | - | 1 | 1 | 115.23% |
© 2022 Yahoo. All rights reserved.
