New Zealand markets close in 3 hours 9 minutes

Sysco Corporation (SYY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
72.09+1.38 (+1.95%)
At close: 04:00PM EDT
72.15 +0.06 (+0.08%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SYY221007C000700002022-09-30 3:13PM EDT70.001.902.002.450.00-353737.21%
SYY221007C000710002022-09-30 3:48PM EDT71.001.231.451.600.00-71932.03%
SYY221007C000720002022-10-03 3:51PM EDT72.000.950.801.00+0.25+35.71%7831.74%
SYY221007C000730002022-10-03 2:11PM EDT73.000.550.400.60+0.11+25.00%229432.62%
SYY221007C000740002022-10-03 3:55PM EDT74.000.200.150.300.00-124431.84%
SYY221007C000750002022-10-03 3:26PM EDT75.000.150.000.300.00-22040.82%
SYY221007C000760002022-10-03 11:31AM EDT76.000.050.000.150.00-1039.84%
SYY221007C000770002022-09-29 11:44AM EDT77.000.130.000.300.00-12356.84%
SYY221007C000780002022-09-26 3:53PM EDT78.000.300.000.300.00-384253.32%
SYY221007C000790002022-09-23 9:56AM EDT79.000.600.000.350.00-23461.91%
SYY221007C000800002022-09-27 1:14PM EDT80.000.050.000.250.00-51563.28%
SYY221007C000810002022-09-22 12:24PM EDT81.000.400.000.250.00-64769.14%
SYY221007C000820002022-09-26 9:30AM EDT82.000.510.000.800.00-113498.44%
SYY221007C000830002022-09-16 11:21AM EDT83.000.550.000.200.00-608376.95%
SYY221007C000840002022-09-30 1:00PM EDT84.000.120.000.250.00-12485.55%
SYY221007C000850002022-09-13 3:36PM EDT85.000.630.000.350.00-1297.07%
SYY221007C000860002022-09-13 3:07PM EDT86.000.490.000.300.00-12999.22%
SYY221007C000870002022-09-12 3:20PM EDT87.000.900.000.200.00-11396.88%
SYY221007C000880002022-09-13 3:36PM EDT88.000.230.001.150.00-24147.85%
SYY221007C000890002022-09-07 11:09AM EDT89.000.230.000.750.00-24138.28%
SYY221007C000900002022-08-26 10:32AM EDT90.000.800.001.050.00-11155.86%
SYY221007C000910002022-09-12 2:34PM EDT91.000.150.000.350.00-18127.34%
SYY221007C000920002022-08-30 9:39AM EDT92.000.060.000.000.00--2850.00%
SYY221007C001100002022-09-23 1:42PM EDT110.000.050.001.600.00-25274.81%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SYY221007P000550002022-09-29 3:08PM EDT55.000.050.000.050.00--35110.94%
SYY221007P000600002022-09-26 2:48PM EDT60.000.100.000.050.00-101578.91%
SYY221007P000640002022-09-30 3:40PM EDT64.000.420.000.50+0.30+250.00%16884.77%
SYY221007P000650002022-10-03 2:57PM EDT65.000.050.000.15-0.16-76.19%211158.01%
SYY221007P000660002022-10-03 9:30AM EDT66.000.400.050.15+0.15+60.00%57554.10%
SYY221007P000670002022-10-03 1:56PM EDT67.000.100.100.25-0.25-71.43%3253.52%
SYY221007P000680002022-09-30 2:36PM EDT68.000.450.150.300.00-4453.42%
SYY221007P000690002022-10-03 2:54PM EDT69.000.250.200.40-0.45-64.29%75049.22%
SYY221007P000700002022-10-03 10:53AM EDT70.000.500.250.60-0.62-55.36%13747.36%
SYY221007P000710002022-10-03 10:13AM EDT71.000.800.650.85-0.65-44.83%514244.34%
SYY221007P000720002022-10-03 3:42PM EDT72.001.101.101.35-0.95-46.34%26546.34%
SYY221007P000730002022-09-30 9:40AM EDT73.003.151.451.900.00-12446.14%
SYY221007P000740002022-09-28 3:51PM EDT74.001.802.452.850.00-43556.74%
SYY221007P000750002022-09-29 2:51PM EDT75.004.342.454.000.00-13573.34%
SYY221007P000760002022-09-23 10:19AM EDT76.002.154.004.800.00-98658.59%
SYY221007P000770002022-09-22 3:55PM EDT77.001.754.305.800.00-41885.25%
SYY221007P000780002022-09-27 2:06PM EDT78.006.095.707.300.00-12480.27%
SYY221007P000790002022-09-26 3:43PM EDT79.006.036.408.800.00-12693.26%
SYY221007P000800002022-10-03 3:46PM EDT80.008.507.209.50+2.57+43.34%21787.30%
SYY221007P000810002022-09-13 3:07PM EDT81.002.238.009.900.00-3256.25%
SYY221007P000820002022-09-20 2:10PM EDT82.004.279.4012.100.00-850123.83%
SYY221007P000830002022-09-13 3:36PM EDT83.003.6410.5013.000.00-311131.15%
SYY221007P000840002022-09-27 10:22AM EDT84.0010.3811.5014.300.00-430146.09%
SYY221007P000850002022-10-03 3:46PM EDT85.0013.4512.6014.30+2.48+22.61%212127.15%