New Zealand markets open in 48 minutes

Stryker Corporation (SYK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
294.57+2.52 (+0.86%)
As of 03:11PM EST. Market open.
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SYK231215C002000002023-11-09 11:29AM EST200.0073.3092.5096.600.00--1122.63%
SYK231215C002100002023-09-12 9:36AM EST210.0089.0449.9051.300.00-110.00%
SYK231215C002200002023-11-21 9:32AM EST220.0070.9872.6077.000.00-101264.65%
SYK231215C002300002023-11-14 3:07PM EST230.0056.5462.6066.700.00-1486.99%
SYK231215C002400002023-11-14 9:48AM EST240.0047.7352.8056.700.00-11075.32%
SYK231215C002500002023-11-29 9:53AM EST250.0045.0043.5046.80-1.00-2.17%22264.70%
SYK231215C002600002023-11-20 2:29PM EST260.0031.0032.9037.000.00-49254.69%
SYK231215C002700002023-11-29 12:20PM EST270.0024.2223.8026.50-2.88-10.63%590839.59%
SYK231215C002800002023-11-24 9:55AM EST280.0016.7014.3016.700.00-180029.07%
SYK231215C002900002023-11-29 2:01PM EST290.007.217.107.50+1.11+18.20%41,27519.40%
SYK231215C003000002023-11-29 2:55PM EST300.002.212.152.35+0.71+47.33%2294817.82%
SYK231215C003100002023-11-29 2:11PM EST310.000.400.300.95+0.05+14.29%1384421.42%
SYK231215C003200002023-11-21 3:27PM EST320.000.100.000.20+0.05+100.00%154621.29%
SYK231215C003300002023-11-21 9:31AM EST330.000.050.000.100.00-520924.76%
SYK231215C003400002023-10-31 8:58AM EST340.000.050.000.000.00-127612.50%
SYK231215C003500002023-11-06 3:54PM EST350.000.050.000.000.00-110212.50%
SYK231215C003600002023-07-06 10:24AM EST360.001.000.001.650.00-1356.47%
SYK231215C003700002023-06-28 10:17AM EST370.000.700.002.300.00-131966.77%
SYK231215C004000002023-05-16 11:45AM EST400.000.400.002.350.00-1384.08%
SYK231215C004100002023-05-10 10:19AM EST410.000.200.000.400.00-1667.38%
SYK231215C004500002023-05-11 12:26PM EST450.000.100.002.150.00--1106.69%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SYK231215P001650002023-08-04 11:07AM EST165.000.490.002.200.00-11151.71%
SYK231215P001850002023-04-26 1:47PM EST185.000.651.602.300.00--2141.26%
SYK231215P001900002023-05-31 11:13AM EST190.002.070.000.600.00--295.90%
SYK231215P001950002023-11-02 2:39PM EST195.000.210.000.100.00-1272.66%
SYK231215P002000002023-09-19 9:12AM EST200.000.330.201.550.00-28102.73%
SYK231215P002100002023-11-14 2:57PM EST210.000.130.000.000.00-21725.00%
SYK231215P002200002023-11-21 2:13PM EST220.000.050.000.100.00-12253.13%
SYK231215P002300002023-11-24 10:39AM EST230.000.050.000.100.00-147949.71%
SYK231215P002400002023-11-21 10:26AM EST240.000.200.000.150.00-135544.48%
SYK231215P002500002023-11-29 9:30AM EST250.000.100.050.35-0.05-33.33%520242.19%
SYK231215P002600002023-11-29 9:30AM EST260.000.140.100.25-0.01-6.67%11,15031.59%
SYK231215P002700002023-11-29 2:35PM EST270.000.260.150.30-0.06-18.75%875024.34%
SYK231215P002800002023-11-29 1:16PM EST280.000.850.600.80-0.28-24.78%51,77220.53%
SYK231215P002900002023-11-28 3:46PM EST290.003.302.252.550.00-1573317.75%
SYK231215P003000002023-11-28 10:36AM EST300.009.807.107.900.00-15418.33%
SYK231215P003100002023-11-21 1:03PM EST310.0017.3014.3017.200.00-1326.55%
SYK231215P003200002023-10-13 8:30AM EST320.0067.1044.0048.300.00-10120.72%
SYK231215P003300002023-07-14 1:20PM EST330.0029.1046.6049.600.00--099.72%
SYK231215P003400002023-11-08 3:38PM EST340.0064.8043.9048.000.00-1058.63%
SYK231215P003500002023-11-08 3:38PM EST350.0074.8453.7058.000.00--066.46%
SYK231215P003700002023-10-11 8:35AM EST370.00105.400.000.000.00-100.00%
SYK231215P003900002023-11-03 8:32AM EST390.00120.5093.7098.000.00-14065.38%
SYK231215P004100002023-11-03 8:32AM EST410.00140.50113.70118.000.00-1074.80%
SYK231215P004300002023-05-02 8:41AM EST430.00137.000.000.000.00-100.00%
SYK231215P004400002023-11-02 9:04AM EST440.00162.30143.80148.000.00--089.21%