Sysco Corporation (SYY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYY221007C00070000 | 2022-09-30 3:13PM EDT | 70.00 | 1.90 | 2.00 | 2.45 | 0.00 | - | 35 | 37 | 37.21% |
| SYY221007C00071000 | 2022-09-30 3:48PM EDT | 71.00 | 1.23 | 1.45 | 1.60 | 0.00 | - | 7 | 19 | 32.03% |
| SYY221007C00072000 | 2022-10-03 3:51PM EDT | 72.00 | 0.95 | 0.80 | 1.00 | +0.25 | +35.71% | 7 | 8 | 31.74% |
| SYY221007C00073000 | 2022-10-03 2:11PM EDT | 73.00 | 0.55 | 0.40 | 0.60 | +0.11 | +25.00% | 22 | 94 | 32.62% |
| SYY221007C00074000 | 2022-10-03 3:55PM EDT | 74.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 12 | 44 | 31.84% |
| SYY221007C00075000 | 2022-10-03 3:26PM EDT | 75.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 22 | 0 | 40.82% |
| SYY221007C00076000 | 2022-10-03 11:31AM EDT | 76.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 39.84% |
| SYY221007C00077000 | 2022-09-29 11:44AM EDT | 77.00 | 0.13 | 0.00 | 0.30 | 0.00 | - | 1 | 23 | 56.84% |
| SYY221007C00078000 | 2022-09-26 3:53PM EDT | 78.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 38 | 42 | 53.32% |
| SYY221007C00079000 | 2022-09-23 9:56AM EDT | 79.00 | 0.60 | 0.00 | 0.35 | 0.00 | - | 2 | 34 | 61.91% |
| SYY221007C00080000 | 2022-09-27 1:14PM EDT | 80.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 15 | 63.28% |
| SYY221007C00081000 | 2022-09-22 12:24PM EDT | 81.00 | 0.40 | 0.00 | 0.25 | 0.00 | - | 6 | 47 | 69.14% |
| SYY221007C00082000 | 2022-09-26 9:30AM EDT | 82.00 | 0.51 | 0.00 | 0.80 | 0.00 | - | 1 | 134 | 98.44% |
| SYY221007C00083000 | 2022-09-16 11:21AM EDT | 83.00 | 0.55 | 0.00 | 0.20 | 0.00 | - | 60 | 83 | 76.95% |
| SYY221007C00084000 | 2022-09-30 1:00PM EDT | 84.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 1 | 24 | 85.55% |
| SYY221007C00085000 | 2022-09-13 3:36PM EDT | 85.00 | 0.63 | 0.00 | 0.35 | 0.00 | - | 1 | 2 | 97.07% |
| SYY221007C00086000 | 2022-09-13 3:07PM EDT | 86.00 | 0.49 | 0.00 | 0.30 | 0.00 | - | 1 | 29 | 99.22% |
| SYY221007C00087000 | 2022-09-12 3:20PM EDT | 87.00 | 0.90 | 0.00 | 0.20 | 0.00 | - | 1 | 13 | 96.88% |
| SYY221007C00088000 | 2022-09-13 3:36PM EDT | 88.00 | 0.23 | 0.00 | 1.15 | 0.00 | - | 2 | 4 | 147.85% |
| SYY221007C00089000 | 2022-09-07 11:09AM EDT | 89.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 138.28% |
| SYY221007C00090000 | 2022-08-26 10:32AM EDT | 90.00 | 0.80 | 0.00 | 1.05 | 0.00 | - | 1 | 1 | 155.86% |
| SYY221007C00091000 | 2022-09-12 2:34PM EDT | 91.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 1 | 8 | 127.34% |
| SYY221007C00092000 | 2022-08-30 9:39AM EDT | 92.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 28 | 50.00% |
| SYY221007C00110000 | 2022-09-23 1:42PM EDT | 110.00 | 0.05 | 0.00 | 1.60 | 0.00 | - | 2 | 5 | 274.81% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYY221007P00055000 | 2022-09-29 3:08PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 35 | 110.94% |
| SYY221007P00060000 | 2022-09-26 2:48PM EDT | 60.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 15 | 78.91% |
| SYY221007P00064000 | 2022-09-30 3:40PM EDT | 64.00 | 0.42 | 0.00 | 0.50 | +0.30 | +250.00% | 1 | 68 | 84.77% |
| SYY221007P00065000 | 2022-10-03 2:57PM EDT | 65.00 | 0.05 | 0.00 | 0.15 | -0.16 | -76.19% | 2 | 111 | 58.01% |
| SYY221007P00066000 | 2022-10-03 9:30AM EDT | 66.00 | 0.40 | 0.05 | 0.15 | +0.15 | +60.00% | 5 | 75 | 54.10% |
| SYY221007P00067000 | 2022-10-03 1:56PM EDT | 67.00 | 0.10 | 0.10 | 0.25 | -0.25 | -71.43% | 3 | 2 | 53.52% |
| SYY221007P00068000 | 2022-09-30 2:36PM EDT | 68.00 | 0.45 | 0.15 | 0.30 | 0.00 | - | 4 | 4 | 53.42% |
| SYY221007P00069000 | 2022-10-03 2:54PM EDT | 69.00 | 0.25 | 0.20 | 0.40 | -0.45 | -64.29% | 7 | 50 | 49.22% |
| SYY221007P00070000 | 2022-10-03 10:53AM EDT | 70.00 | 0.50 | 0.25 | 0.60 | -0.62 | -55.36% | 1 | 37 | 47.36% |
| SYY221007P00071000 | 2022-10-03 10:13AM EDT | 71.00 | 0.80 | 0.65 | 0.85 | -0.65 | -44.83% | 5 | 142 | 44.34% |
| SYY221007P00072000 | 2022-10-03 3:42PM EDT | 72.00 | 1.10 | 1.10 | 1.35 | -0.95 | -46.34% | 2 | 65 | 46.34% |
| SYY221007P00073000 | 2022-09-30 9:40AM EDT | 73.00 | 3.15 | 1.45 | 1.90 | 0.00 | - | 1 | 24 | 46.14% |
| SYY221007P00074000 | 2022-09-28 3:51PM EDT | 74.00 | 1.80 | 2.45 | 2.85 | 0.00 | - | 4 | 35 | 56.74% |
| SYY221007P00075000 | 2022-09-29 2:51PM EDT | 75.00 | 4.34 | 2.45 | 4.00 | 0.00 | - | 1 | 35 | 73.34% |
| SYY221007P00076000 | 2022-09-23 10:19AM EDT | 76.00 | 2.15 | 4.00 | 4.80 | 0.00 | - | 9 | 86 | 58.59% |
| SYY221007P00077000 | 2022-09-22 3:55PM EDT | 77.00 | 1.75 | 4.30 | 5.80 | 0.00 | - | 4 | 18 | 85.25% |
| SYY221007P00078000 | 2022-09-27 2:06PM EDT | 78.00 | 6.09 | 5.70 | 7.30 | 0.00 | - | 1 | 24 | 80.27% |
| SYY221007P00079000 | 2022-09-26 3:43PM EDT | 79.00 | 6.03 | 6.40 | 8.80 | 0.00 | - | 1 | 26 | 93.26% |
| SYY221007P00080000 | 2022-10-03 3:46PM EDT | 80.00 | 8.50 | 7.20 | 9.50 | +2.57 | +43.34% | 2 | 17 | 87.30% |
| SYY221007P00081000 | 2022-09-13 3:07PM EDT | 81.00 | 2.23 | 8.00 | 9.90 | 0.00 | - | 3 | 2 | 56.25% |
| SYY221007P00082000 | 2022-09-20 2:10PM EDT | 82.00 | 4.27 | 9.40 | 12.10 | 0.00 | - | 8 | 50 | 123.83% |
| SYY221007P00083000 | 2022-09-13 3:36PM EDT | 83.00 | 3.64 | 10.50 | 13.00 | 0.00 | - | 3 | 11 | 131.15% |
| SYY221007P00084000 | 2022-09-27 10:22AM EDT | 84.00 | 10.38 | 11.50 | 14.30 | 0.00 | - | 4 | 30 | 146.09% |
| SYY221007P00085000 | 2022-10-03 3:46PM EDT | 85.00 | 13.45 | 12.60 | 14.30 | +2.48 | +22.61% | 2 | 12 | 127.15% |
© 2022 Yahoo. All rights reserved.
