Sysco Corporation (SYY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYY240119C00040000 | 2022-01-04 10:31AM EDT | 40.00 | 39.90 | 38.60 | 42.40 | 0.00 | - | 2 | 6 | 93.25% |
| SYY240119C00045000 | 2022-07-27 10:46AM EDT | 45.00 | 42.00 | 37.00 | 40.50 | 0.00 | - | - | 3 | 100.93% |
| SYY240119C00050000 | 2022-08-05 9:30AM EDT | 50.00 | 37.40 | 33.20 | 35.00 | 0.00 | - | 4 | 241 | 89.43% |
| SYY240119C00055000 | 2022-01-04 10:54AM EDT | 55.00 | 26.75 | 25.40 | 28.30 | 0.00 | - | 20 | 27 | 65.67% |
| SYY240119C00060000 | 2021-12-23 11:15AM EDT | 60.00 | 18.50 | 22.50 | 25.40 | 0.00 | - | 2 | 7 | 65.12% |
| SYY240119C00065000 | 2022-08-08 2:46PM EDT | 65.00 | 25.95 | 20.80 | 23.10 | 0.00 | - | 10 | 12 | 67.32% |
| SYY240119C00070000 | 2022-08-05 10:15AM EDT | 70.00 | 21.66 | 17.90 | 19.50 | 0.00 | - | 1 | 141 | 63.18% |
| SYY240119C00075000 | 2022-08-05 10:16AM EDT | 75.00 | 18.19 | 14.70 | 16.50 | 0.00 | - | 9 | 25 | 59.09% |
| SYY240119C00080000 | 2022-08-11 10:34AM EDT | 80.00 | 13.13 | 12.50 | 13.10 | -3.02 | -18.70% | 3 | 120 | 55.51% |
| SYY240119C00085000 | 2022-08-11 11:52AM EDT | 85.00 | 10.20 | 9.10 | 10.60 | -0.40 | -3.77% | 11 | 131 | 50.61% |
| SYY240119C00090000 | 2022-08-11 10:37AM EDT | 90.00 | 8.31 | 8.00 | 8.50 | -2.29 | -21.60% | 5 | 111 | 50.85% |
| SYY240119C00095000 | 2022-08-11 10:34AM EDT | 95.00 | 6.63 | 5.30 | 7.00 | -1.87 | -22.00% | 3 | 27 | 49.75% |
| SYY240119C00100000 | 2022-08-11 10:33AM EDT | 100.00 | 5.00 | 4.60 | 5.10 | -0.50 | -9.09% | 2 | 490 | 46.18% |
| SYY240119C00105000 | 2022-08-11 9:33AM EDT | 105.00 | 3.80 | 3.60 | 4.00 | -0.60 | -13.64% | 12 | 329 | 44.98% |
| SYY240119C00110000 | 2021-12-06 12:50PM EDT | 110.00 | 2.05 | 2.10 | 3.40 | 0.00 | - | 2 | 2 | 45.37% |
| SYY240119C00115000 | 2021-12-27 4:01PM EDT | 115.00 | 1.60 | 1.25 | 2.55 | 0.00 | - | 2 | 4 | 43.87% |
| SYY240119C00120000 | 2021-11-30 11:28AM EDT | 120.00 | 0.80 | 1.10 | 2.05 | 0.00 | - | - | 2 | 43.57% |
| SYY240119C00125000 | 2022-08-10 2:52PM EDT | 125.00 | 1.18 | 0.90 | 1.55 | -0.02 | -1.67% | 3 | 11 | 42.63% |
| SYY240119C00130000 | 2022-07-29 9:34AM EDT | 130.00 | 1.40 | 0.55 | 1.20 | 0.00 | - | - | 2 | 42.10% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYY240119P00040000 | 2021-12-03 3:32PM EDT | 40.00 | 2.24 | 0.05 | 3.10 | 0.00 | - | 1 | 3 | 57.62% |
| SYY240119P00045000 | 2022-07-19 10:20AM EDT | 45.00 | 1.10 | 0.85 | 1.35 | 0.00 | - | 1 | 5 | 46.58% |
| SYY240119P00050000 | 2022-08-08 9:31AM EDT | 50.00 | 1.40 | 1.05 | 1.75 | 0.00 | - | 3 | 13 | 42.21% |
| SYY240119P00055000 | 2022-07-18 12:46PM EDT | 55.00 | 2.00 | 1.65 | 2.55 | 0.00 | - | - | 28 | 39.97% |
| SYY240119P00060000 | 2022-07-22 2:40PM EDT | 60.00 | 2.85 | 2.55 | 3.40 | 0.00 | - | - | 4 | 36.78% |
| SYY240119P00065000 | 2022-08-11 10:40AM EDT | 65.00 | 3.90 | 3.50 | 4.40 | +3.90 | - | 72 | 3 | 33.31% |
| SYY240119P00070000 | 2022-08-11 10:44AM EDT | 70.00 | 5.20 | 4.70 | 5.80 | 0.00 | - | 59 | 48 | 30.38% |
| SYY240119P00075000 | 2022-07-22 11:45AM EDT | 75.00 | 6.20 | 6.40 | 6.90 | 0.00 | - | 3 | 131 | 24.93% |
| SYY240119P00080000 | 2021-11-29 1:27PM EDT | 80.00 | 14.50 | 12.50 | 14.40 | 0.00 | - | 1 | 1 | 41.55% |
| SYY240119P00085000 | 2022-08-09 3:57PM EDT | 85.00 | 11.30 | 10.30 | 12.10 | 0.00 | - | 4 | 24 | 18.86% |
| SYY240119P00090000 | 2022-07-12 2:14PM EDT | 90.00 | 12.60 | 13.60 | 14.00 | 0.00 | - | - | 154 | 0.00% |
© 2023 Yahoo. All rights reserved.
