SYY - Sysco Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYY230602C00068000 | 2023-05-26 1:21PM EDT | 68.00 | 2.75 | 2.85 | 3.10 | -2.35 | -46.08% | 2 | 2 | 37.11% |
| SYY230602C00070000 | 2023-05-26 3:38PM EDT | 70.00 | 1.20 | 1.20 | 1.35 | -0.09 | -6.98% | 27 | 11 | 26.32% |
| SYY230602C00073000 | 2023-05-25 1:40PM EDT | 73.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 76 | 197 | 22.85% |
| SYY230602C00074000 | 2023-05-22 3:54PM EDT | 74.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 3 | 19 | 29.30% |
| SYY230602C00075000 | 2023-05-23 3:13PM EDT | 75.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 10 | 15 | 40.82% |
| SYY230602C00076000 | 2023-05-17 12:00PM EDT | 76.00 | 0.23 | 0.00 | 0.10 | 0.00 | - | 1 | 12 | 37.11% |
| SYY230602C00077000 | 2023-05-24 3:49PM EDT | 77.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 4 | 108 | 52.83% |
| SYY230602C00078000 | 2023-05-15 12:02PM EDT | 78.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 6 | 48 | 41.41% |
| SYY230602C00079000 | 2023-05-11 2:33PM EDT | 79.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 7 | 36 | 54.49% |
| SYY230602C00080000 | 2023-05-19 10:24AM EDT | 80.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 64 | 59.18% |
| SYY230602C00082000 | 2023-05-15 3:56PM EDT | 82.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 10 | 533 | 68.36% |
| SYY230602C00083000 | 2023-05-01 12:53PM EDT | 83.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | - | 30 | 72.66% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYY230602P00065000 | 2023-05-24 10:31AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 37.11% |
| SYY230602P00066000 | 2023-05-24 9:37AM EDT | 66.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 11 | 46.58% |
| SYY230602P00068000 | 2023-05-25 3:30PM EDT | 68.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 10 | 21 | 29.30% |
| SYY230602P00069000 | 2023-05-26 2:06PM EDT | 69.00 | 0.30 | 0.20 | 0.30 | -0.10 | -25.00% | 14 | 25 | 25.59% |
| SYY230602P00070000 | 2023-05-26 3:40PM EDT | 70.00 | 0.50 | 0.45 | 0.55 | -0.08 | -13.79% | 54 | 79 | 23.98% |
| SYY230602P00071000 | 2023-05-26 11:15AM EDT | 71.00 | 1.00 | 0.80 | 0.95 | -0.15 | -13.04% | 5 | 48 | 22.12% |
| SYY230602P00072000 | 2023-05-26 3:49PM EDT | 72.00 | 1.42 | 1.35 | 1.65 | -0.43 | -23.24% | 3 | 59 | 23.63% |
| SYY230602P00073000 | 2023-05-26 3:01PM EDT | 73.00 | 2.51 | 2.25 | 2.45 | +0.21 | +9.13% | 1 | 106 | 23.83% |
| SYY230602P00074000 | 2023-05-23 9:56AM EDT | 74.00 | 3.20 | 3.20 | 3.50 | 0.00 | - | 1 | 63 | 32.91% |
| SYY230602P00075000 | 2023-05-15 3:50PM EDT | 75.00 | 1.52 | 3.80 | 4.40 | 0.00 | - | 1 | 3 | 33.30% |
| SYY230602P00076000 | 2023-05-19 9:30AM EDT | 76.00 | 2.75 | 4.90 | 5.40 | 0.00 | - | 1 | 0 | 38.77% |
| SYY230602P00077000 | 2023-05-10 12:45PM EDT | 77.00 | 3.73 | 6.10 | 6.50 | 0.00 | - | 1 | 0 | 51.07% |
| SYY230602P00078000 | 2023-05-10 10:06AM EDT | 78.00 | 3.14 | 6.10 | 8.70 | 0.00 | - | 7 | 0 | 107.03% |
© 2023 Yahoo. All rights reserved.