Stryker Corporation (SYK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:11PM EST. Market open.
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYK231215C00200000 | 2023-11-09 11:29AM EST | 200.00 | 73.30 | 92.50 | 96.60 | 0.00 | - | - | 1 | 122.63% |
| SYK231215C00210000 | 2023-09-12 9:36AM EST | 210.00 | 89.04 | 49.90 | 51.30 | 0.00 | - | 1 | 1 | 0.00% |
| SYK231215C00220000 | 2023-11-21 9:32AM EST | 220.00 | 70.98 | 72.60 | 77.00 | 0.00 | - | 10 | 12 | 64.65% |
| SYK231215C00230000 | 2023-11-14 3:07PM EST | 230.00 | 56.54 | 62.60 | 66.70 | 0.00 | - | 1 | 4 | 86.99% |
| SYK231215C00240000 | 2023-11-14 9:48AM EST | 240.00 | 47.73 | 52.80 | 56.70 | 0.00 | - | 1 | 10 | 75.32% |
| SYK231215C00250000 | 2023-11-29 9:53AM EST | 250.00 | 45.00 | 43.50 | 46.80 | -1.00 | -2.17% | 2 | 22 | 64.70% |
| SYK231215C00260000 | 2023-11-20 2:29PM EST | 260.00 | 31.00 | 32.90 | 37.00 | 0.00 | - | 4 | 92 | 54.69% |
| SYK231215C00270000 | 2023-11-29 12:20PM EST | 270.00 | 24.22 | 23.80 | 26.50 | -2.88 | -10.63% | 5 | 908 | 39.59% |
| SYK231215C00280000 | 2023-11-24 9:55AM EST | 280.00 | 16.70 | 14.30 | 16.70 | 0.00 | - | 1 | 800 | 29.07% |
| SYK231215C00290000 | 2023-11-29 2:01PM EST | 290.00 | 7.21 | 7.10 | 7.50 | +1.11 | +18.20% | 4 | 1,275 | 19.40% |
| SYK231215C00300000 | 2023-11-29 2:55PM EST | 300.00 | 2.21 | 2.15 | 2.35 | +0.71 | +47.33% | 22 | 948 | 17.82% |
| SYK231215C00310000 | 2023-11-29 2:11PM EST | 310.00 | 0.40 | 0.30 | 0.95 | +0.05 | +14.29% | 13 | 844 | 21.42% |
| SYK231215C00320000 | 2023-11-21 3:27PM EST | 320.00 | 0.10 | 0.00 | 0.20 | +0.05 | +100.00% | 1 | 546 | 21.29% |
| SYK231215C00330000 | 2023-11-21 9:31AM EST | 330.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 209 | 24.76% |
| SYK231215C00340000 | 2023-10-31 8:58AM EST | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 76 | 12.50% |
| SYK231215C00350000 | 2023-11-06 3:54PM EST | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 12.50% |
| SYK231215C00360000 | 2023-07-06 10:24AM EST | 360.00 | 1.00 | 0.00 | 1.65 | 0.00 | - | 1 | 3 | 56.47% |
| SYK231215C00370000 | 2023-06-28 10:17AM EST | 370.00 | 0.70 | 0.00 | 2.30 | 0.00 | - | 13 | 19 | 66.77% |
| SYK231215C00400000 | 2023-05-16 11:45AM EST | 400.00 | 0.40 | 0.00 | 2.35 | 0.00 | - | 1 | 3 | 84.08% |
| SYK231215C00410000 | 2023-05-10 10:19AM EST | 410.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 6 | 67.38% |
| SYK231215C00450000 | 2023-05-11 12:26PM EST | 450.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 1 | 106.69% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYK231215P00165000 | 2023-08-04 11:07AM EST | 165.00 | 0.49 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 151.71% |
| SYK231215P00185000 | 2023-04-26 1:47PM EST | 185.00 | 0.65 | 1.60 | 2.30 | 0.00 | - | - | 2 | 141.26% |
| SYK231215P00190000 | 2023-05-31 11:13AM EST | 190.00 | 2.07 | 0.00 | 0.60 | 0.00 | - | - | 2 | 95.90% |
| SYK231215P00195000 | 2023-11-02 2:39PM EST | 195.00 | 0.21 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 72.66% |
| SYK231215P00200000 | 2023-09-19 9:12AM EST | 200.00 | 0.33 | 0.20 | 1.55 | 0.00 | - | 2 | 8 | 102.73% |
| SYK231215P00210000 | 2023-11-14 2:57PM EST | 210.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 25.00% |
| SYK231215P00220000 | 2023-11-21 2:13PM EST | 220.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 22 | 53.13% |
| SYK231215P00230000 | 2023-11-24 10:39AM EST | 230.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 479 | 49.71% |
| SYK231215P00240000 | 2023-11-21 10:26AM EST | 240.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 355 | 44.48% |
| SYK231215P00250000 | 2023-11-29 9:30AM EST | 250.00 | 0.10 | 0.05 | 0.35 | -0.05 | -33.33% | 5 | 202 | 42.19% |
| SYK231215P00260000 | 2023-11-29 9:30AM EST | 260.00 | 0.14 | 0.10 | 0.25 | -0.01 | -6.67% | 1 | 1,150 | 31.59% |
| SYK231215P00270000 | 2023-11-29 2:35PM EST | 270.00 | 0.26 | 0.15 | 0.30 | -0.06 | -18.75% | 8 | 750 | 24.34% |
| SYK231215P00280000 | 2023-11-29 1:16PM EST | 280.00 | 0.85 | 0.60 | 0.80 | -0.28 | -24.78% | 5 | 1,772 | 20.53% |
| SYK231215P00290000 | 2023-11-28 3:46PM EST | 290.00 | 3.30 | 2.25 | 2.55 | 0.00 | - | 15 | 733 | 17.75% |
| SYK231215P00300000 | 2023-11-28 10:36AM EST | 300.00 | 9.80 | 7.10 | 7.90 | 0.00 | - | 1 | 54 | 18.33% |
| SYK231215P00310000 | 2023-11-21 1:03PM EST | 310.00 | 17.30 | 14.30 | 17.20 | 0.00 | - | 1 | 3 | 26.55% |
| SYK231215P00320000 | 2023-10-13 8:30AM EST | 320.00 | 67.10 | 44.00 | 48.30 | 0.00 | - | 1 | 0 | 120.72% |
| SYK231215P00330000 | 2023-07-14 1:20PM EST | 330.00 | 29.10 | 46.60 | 49.60 | 0.00 | - | - | 0 | 99.72% |
| SYK231215P00340000 | 2023-11-08 3:38PM EST | 340.00 | 64.80 | 43.90 | 48.00 | 0.00 | - | 1 | 0 | 58.63% |
| SYK231215P00350000 | 2023-11-08 3:38PM EST | 350.00 | 74.84 | 53.70 | 58.00 | 0.00 | - | - | 0 | 66.46% |
| SYK231215P00370000 | 2023-10-11 8:35AM EST | 370.00 | 105.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SYK231215P00390000 | 2023-11-03 8:32AM EST | 390.00 | 120.50 | 93.70 | 98.00 | 0.00 | - | 14 | 0 | 65.38% |
| SYK231215P00410000 | 2023-11-03 8:32AM EST | 410.00 | 140.50 | 113.70 | 118.00 | 0.00 | - | 1 | 0 | 74.80% |
| SYK231215P00430000 | 2023-05-02 8:41AM EST | 430.00 | 137.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SYK231215P00440000 | 2023-11-02 9:04AM EST | 440.00 | 162.30 | 143.80 | 148.00 | 0.00 | - | - | 0 | 89.21% |
© 2023 Yahoo. All rights reserved.