Sysco Corporation (SYY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYY220701C00060000 | 2022-06-22 11:10AM EDT | 60.00 | 18.59 | 24.60 | 25.60 | 0.00 | - | - | 0 | 149.22% |
| SYY220701C00077000 | 2022-06-21 12:34PM EDT | 77.00 | 3.50 | 7.80 | 8.40 | 0.00 | - | 1 | 1 | 50.39% |
| SYY220701C00078000 | 2022-06-22 3:32PM EDT | 78.00 | 1.95 | 6.80 | 7.40 | 0.00 | - | 4 | 9 | 70.12% |
| SYY220701C00079000 | 2022-06-24 3:17PM EDT | 79.00 | 6.37 | 5.80 | 6.40 | 0.00 | - | 1 | 0 | 62.60% |
| SYY220701C00080000 | 2022-06-22 12:24PM EDT | 80.00 | 0.88 | 4.80 | 5.40 | 0.00 | - | 1 | 6 | 54.98% |
| SYY220701C00081000 | 2022-06-23 3:05PM EDT | 81.00 | 1.05 | 3.80 | 4.50 | 0.00 | - | 1 | 11 | 51.71% |
| SYY220701C00082000 | 2022-06-22 2:33PM EDT | 82.00 | 0.45 | 2.95 | 3.40 | 0.00 | - | 2 | 14 | 39.16% |
| SYY220701C00083000 | 2022-06-28 11:27AM EDT | 83.00 | 3.08 | 2.15 | 2.45 | -0.44 | -12.50% | 4 | 16 | 32.62% |
| SYY220701C00084000 | 2022-06-28 12:18PM EDT | 84.00 | 1.70 | 1.45 | 1.65 | -0.18 | -9.57% | 2 | 52 | 29.49% |
| SYY220701C00085000 | 2022-06-28 12:24PM EDT | 85.00 | 1.15 | 0.85 | 1.05 | -0.05 | -4.17% | 40 | 64 | 28.86% |
| SYY220701C00086000 | 2022-06-27 3:40PM EDT | 86.00 | 1.12 | 0.45 | 0.60 | +0.02 | +1.82% | 2 | 103 | 28.13% |
| SYY220701C00087000 | 2022-06-28 12:43PM EDT | 87.00 | 0.40 | 0.20 | 0.35 | -0.30 | -42.86% | 7 | 76 | 29.20% |
| SYY220701C00088000 | 2022-06-27 3:40PM EDT | 88.00 | 0.35 | 0.10 | 0.30 | 0.00 | - | 31 | 52 | 34.96% |
| SYY220701C00089000 | 2022-06-28 11:40AM EDT | 89.00 | 0.10 | 0.05 | 0.35 | -0.02 | -16.67% | 177 | 12 | 44.34% |
| SYY220701C00090000 | 2022-06-27 10:42AM EDT | 90.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 2 | 305 | 36.33% |
| SYY220701C00091000 | 2022-06-22 11:55AM EDT | 91.00 | 0.75 | 0.00 | 0.20 | 0.00 | - | 2 | 364 | 49.22% |
| SYY220701C00093000 | 2022-05-27 11:01AM EDT | 93.00 | 0.39 | 0.00 | 1.15 | 0.00 | - | 5 | 5 | 81.45% |
| SYY220701C00094000 | 2022-05-17 3:56PM EDT | 94.00 | 0.76 | 0.00 | 1.80 | 0.00 | - | - | 2 | 102.25% |
| SYY220701C00095000 | 2022-05-16 3:46PM EDT | 95.00 | 0.57 | 0.00 | 1.20 | 0.00 | - | - | 6 | 95.12% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYY220701P00045000 | 2022-06-28 10:07AM EDT | 45.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 250 | 255 | 237.50% |
| SYY220701P00050000 | 2022-06-21 12:11PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 168 | 200.00% |
| SYY220701P00055000 | 2022-06-21 12:17PM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 86 | 86 | 182.81% |
| SYY220701P00060000 | 2022-06-21 12:17PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| SYY220701P00065000 | 2022-06-24 3:38PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 105 | 158 | 50.00% |
| SYY220701P00070000 | 2022-06-28 2:20PM EDT | 70.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 7 | 111.13% |
| SYY220701P00071000 | 2022-06-27 10:57AM EDT | 71.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 82 | 75 | 104.49% |
| SYY220701P00072000 | 2022-06-27 1:00PM EDT | 72.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 3 | 97.85% |
| SYY220701P00073000 | 2022-06-23 2:45PM EDT | 73.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 199 | 201 | 91.21% |
| SYY220701P00074000 | 2022-06-24 10:41AM EDT | 74.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 11 | 71.88% |
| SYY220701P00075000 | 2022-06-24 2:13PM EDT | 75.00 | 0.05 | 0.00 | 0.45 | -0.10 | -66.67% | 2 | 110 | 82.62% |
| SYY220701P00076000 | 2022-06-27 2:22PM EDT | 76.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 10 | 73 | 56.25% |
| SYY220701P00077000 | 2022-06-27 10:58AM EDT | 77.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 12 | 57.42% |
| SYY220701P00078000 | 2022-06-24 2:35PM EDT | 78.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 20 | 30 | 56.25% |
| SYY220701P00079000 | 2022-06-28 1:13PM EDT | 79.00 | 0.10 | 0.05 | 0.15 | -1.15 | -92.00% | 2 | 79 | 49.61% |
| SYY220701P00080000 | 2022-06-28 2:24PM EDT | 80.00 | 0.15 | 0.10 | 0.25 | -0.25 | -62.50% | 5 | 50 | 49.61% |
| SYY220701P00081000 | 2022-06-27 3:21PM EDT | 81.00 | 0.15 | 0.20 | 0.30 | 0.00 | - | 7 | 19 | 44.82% |
| SYY220701P00082000 | 2022-06-27 2:25PM EDT | 82.00 | 0.32 | 0.30 | 0.45 | 0.00 | - | 4 | 6 | 43.26% |
| SYY220701P00083000 | 2022-06-27 1:35PM EDT | 83.00 | 0.40 | 0.45 | 0.65 | 0.00 | - | 9 | 29 | 41.31% |
| SYY220701P00084000 | 2022-06-28 11:27AM EDT | 84.00 | 0.70 | 0.75 | 0.95 | -0.25 | -26.32% | 5 | 42 | 40.04% |
| SYY220701P00085000 | 2022-06-24 3:04PM EDT | 85.00 | 1.65 | 1.20 | 1.40 | 0.00 | - | 10 | 12 | 40.14% |
| SYY220701P00086000 | 2022-06-27 12:00PM EDT | 86.00 | 1.10 | 1.80 | 2.00 | 0.00 | - | 1 | 5 | 41.36% |
© 2022 Yahoo. All rights reserved.
