New Zealand markets closed

Sysco Corporation (SYY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
78.10+0.21 (+0.27%)
At close: 04:00PM EST
78.10 0.00 (0.00%)
After hours: 07:48PM EST
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SYY230203C000500002023-01-27 10:04AM EST50.0027.950.000.000.00-500.00%
SYY230203C000720002023-01-27 3:03PM EST72.006.450.000.000.00-1000.00%
SYY230203C000730002023-01-20 10:03AM EST73.004.750.000.000.00-300.00%
SYY230203C000740002023-01-30 1:27PM EST74.004.620.000.000.00-100.00%
SYY230203C000750002023-01-30 3:49PM EST75.003.800.000.000.00-300.00%
SYY230203C000760002023-01-24 3:31PM EST76.003.150.000.000.00-200.00%
SYY230203C000770002023-01-30 3:55PM EST77.002.400.000.000.00-400.00%
SYY230203C000780002023-01-30 3:59PM EST78.001.800.000.000.00-6500.00%
SYY230203C000790002023-01-30 3:55PM EST79.001.300.000.000.00-1,67303.13%
SYY230203C000800002023-01-30 3:56PM EST80.000.900.000.000.00-3,34206.25%
SYY230203C000810002023-01-30 3:59PM EST81.000.540.000.000.00-28012.50%
SYY230203C000820002023-01-30 3:46PM EST82.000.420.000.000.00-586012.50%
SYY230203C000830002023-01-30 3:58PM EST83.000.200.000.000.00-1,722012.50%
SYY230203C000840002023-01-30 3:47PM EST84.000.150.000.000.00-42012.50%
SYY230203C000850002023-01-30 3:54PM EST85.000.030.000.000.00-2025.00%
SYY230203C000860002023-01-30 3:30PM EST86.000.090.000.000.00-8025.00%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SYY230203P000550002023-01-05 9:39AM EST55.000.100.000.000.00--050.00%
SYY230203P000670002023-01-03 10:33AM EST67.000.400.000.000.00--025.00%
SYY230203P000690002023-01-20 2:46PM EST69.000.100.000.000.00-1025.00%
SYY230203P000700002023-01-23 1:29PM EST70.000.050.000.000.00-109025.00%
SYY230203P000710002023-01-30 3:30PM EST71.000.090.000.000.00-8025.00%
SYY230203P000720002023-01-30 3:59PM EST72.000.110.000.000.00-63025.00%
SYY230203P000730002023-01-30 3:55PM EST73.000.250.000.000.00-97012.50%
SYY230203P000740002023-01-30 3:58PM EST74.000.380.000.000.00-42012.50%
SYY230203P000750002023-01-30 3:58PM EST75.000.600.000.000.00-2,011012.50%
SYY230203P000760002023-01-30 3:59PM EST76.000.770.000.000.00-13206.25%
SYY230203P000770002023-01-30 1:11PM EST77.001.170.000.000.00-1703.13%
SYY230203P000780002023-01-30 3:59PM EST78.001.530.000.000.00-7400.39%
SYY230203P000790002023-01-30 3:59PM EST79.002.200.000.000.00-5,11600.00%
SYY230203P000800002023-01-26 12:04PM EST80.002.250.000.000.00-200.00%
SYY230203P000810002023-01-30 10:30AM EST81.002.900.000.000.00-2000.00%
SYY230203P000820002023-01-09 12:16PM EST82.003.500.000.000.00--00.00%
SYY230203P000840002023-01-10 11:53AM EST84.004.870.000.000.00-100.00%
SYY230203P000850002023-01-19 3:36PM EST85.008.030.000.000.00-300.00%