New Zealand markets closed

Sysco Corporation (SYY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
85.33-0.71 (-0.83%)
At close: 04:00PM EST
85.33 0.00 (0.00%)
After hours: 06:49PM EST
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SYY221209C000770002022-12-01 3:25PM EST77.009.486.409.200.00-3186.91%
SYY221209C000780002022-11-22 9:34AM EST78.007.635.208.500.00-2589.84%
SYY221209C000790002022-11-03 10:19AM EST79.004.454.407.300.00--275.78%
SYY221209C000800002022-11-10 3:40PM EST80.005.304.305.700.00--747.36%
SYY221209C000810002022-11-21 12:09PM EST81.005.053.004.700.00-2840.97%
SYY221209C000820002022-11-03 1:36PM EST82.003.002.153.700.00--1334.47%
SYY221209C000830002022-12-02 11:50AM EST83.002.272.202.75-0.58-20.35%1058129.20%
SYY221209C000840002022-12-02 12:09PM EST84.001.651.602.00-1.35-45.00%226228.22%
SYY221209C000850002022-12-02 3:44PM EST85.001.001.001.25-0.38-27.54%5514724.71%
SYY221209C000860002022-12-02 1:47PM EST86.000.590.500.70-0.66-52.80%62722.80%
SYY221209C000870002022-12-02 2:58PM EST87.000.250.150.30-0.58-69.88%85120.41%
SYY221209C000880002022-12-02 10:03AM EST88.000.100.000.15-0.49-83.05%27321.14%
SYY221209C000890002022-11-30 3:37PM EST89.000.200.000.100.00-113523.63%
SYY221209C000900002022-11-28 2:48PM EST90.000.100.000.250.00-52636.04%
SYY221209C000910002022-11-22 12:05PM EST91.000.150.000.350.00-2145.51%
SYY221209C000920002022-11-21 11:45AM EST92.000.130.000.200.00-103043.36%
SYY221209C000970002022-11-23 10:59AM EST97.000.050.000.050.00--150.00%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SYY221209P000500002022-11-17 10:51AM EST50.000.050.000.050.00--1164.06%
SYY221209P000650002022-11-23 11:02AM EST65.000.050.000.050.00--1589.06%
SYY221209P000690002022-11-23 10:59AM EST69.000.050.000.150.00--183.98%
SYY221209P000700002022-11-23 10:59AM EST70.000.050.000.150.00--178.91%
SYY221209P000710002022-11-23 10:59AM EST71.000.050.000.400.00--188.87%
SYY221209P000720002022-11-23 10:59AM EST72.000.050.000.150.00--169.34%
SYY221209P000730002022-11-28 1:10PM EST73.000.070.000.250.00-13770.90%
SYY221209P000750002022-11-15 1:23PM EST75.000.280.000.350.00-1765.04%
SYY221209P000780002022-11-29 10:32AM EST78.000.050.000.200.00-1450.59%
SYY221209P000800002022-11-08 1:00PM EST80.001.200.000.200.00-101939.45%
SYY221209P000810002022-11-18 2:44PM EST81.000.700.050.200.00-5933.69%
SYY221209P000820002022-11-30 10:05AM EST82.000.400.000.350.00-81933.74%
SYY221209P000830002022-12-02 12:43PM EST83.000.270.200.30+0.07+35.00%513625.34%
SYY221209P000840002022-12-02 2:53PM EST84.000.450.400.50+0.10+28.57%43323.83%
SYY221209P000850002022-12-02 3:16PM EST85.000.750.650.85+0.30+66.67%23223.10%
SYY221209P000860002022-12-02 3:45PM EST86.001.241.101.25+0.49+65.33%14519.97%