New Zealand markets open in 14 minutes

Sysco Corporation (SYY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
85.05-1.05 (-1.22%)
At close: 04:00PM EDT
85.10 +0.05 (+0.06%)
After hours: 05:17PM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SYY220701C000600002022-06-22 11:10AM EDT60.0018.5924.6025.600.00--0149.22%
SYY220701C000770002022-06-21 12:34PM EDT77.003.507.808.400.00-1150.39%
SYY220701C000780002022-06-22 3:32PM EDT78.001.956.807.400.00-4970.12%
SYY220701C000790002022-06-24 3:17PM EDT79.006.375.806.400.00-1062.60%
SYY220701C000800002022-06-22 12:24PM EDT80.000.884.805.400.00-1654.98%
SYY220701C000810002022-06-23 3:05PM EDT81.001.053.804.500.00-11151.71%
SYY220701C000820002022-06-22 2:33PM EDT82.000.452.953.400.00-21439.16%
SYY220701C000830002022-06-28 11:27AM EDT83.003.082.152.45-0.44-12.50%41632.62%
SYY220701C000840002022-06-28 12:18PM EDT84.001.701.451.65-0.18-9.57%25229.49%
SYY220701C000850002022-06-28 12:24PM EDT85.001.150.851.05-0.05-4.17%406428.86%
SYY220701C000860002022-06-27 3:40PM EDT86.001.120.450.60+0.02+1.82%210328.13%
SYY220701C000870002022-06-28 12:43PM EDT87.000.400.200.35-0.30-42.86%77629.20%
SYY220701C000880002022-06-27 3:40PM EDT88.000.350.100.300.00-315234.96%
SYY220701C000890002022-06-28 11:40AM EDT89.000.100.050.35-0.02-16.67%1771244.34%
SYY220701C000900002022-06-27 10:42AM EDT90.000.050.050.100.00-230536.33%
SYY220701C000910002022-06-22 11:55AM EDT91.000.750.000.200.00-236449.22%
SYY220701C000930002022-05-27 11:01AM EDT93.000.390.001.150.00-5581.45%
SYY220701C000940002022-05-17 3:56PM EDT94.000.760.001.800.00--2102.25%
SYY220701C000950002022-05-16 3:46PM EDT95.000.570.001.200.00--695.12%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SYY220701P000450002022-06-28 10:07AM EDT45.000.010.000.05-0.04-80.00%250255237.50%
SYY220701P000500002022-06-21 12:11PM EDT50.000.050.000.050.00-6168200.00%
SYY220701P000550002022-06-21 12:17PM EDT55.000.050.000.100.00-8686182.81%
SYY220701P000600002022-06-21 12:17PM EDT60.000.050.000.000.00--550.00%
SYY220701P000650002022-06-24 3:38PM EDT65.000.050.000.000.00-10515850.00%
SYY220701P000700002022-06-28 2:20PM EDT70.000.050.000.350.00-17111.13%
SYY220701P000710002022-06-27 10:57AM EDT71.000.050.000.350.00-8275104.49%
SYY220701P000720002022-06-27 1:00PM EDT72.000.050.000.350.00-2397.85%
SYY220701P000730002022-06-23 2:45PM EDT73.000.250.000.350.00-19920191.21%
SYY220701P000740002022-06-24 10:41AM EDT74.000.100.000.150.00-11171.88%
SYY220701P000750002022-06-24 2:13PM EDT75.000.050.000.45-0.10-66.67%211082.62%
SYY220701P000760002022-06-27 2:22PM EDT76.000.070.000.100.00-107356.25%
SYY220701P000770002022-06-27 10:58AM EDT77.000.100.000.200.00-31257.42%
SYY220701P000780002022-06-24 2:35PM EDT78.000.200.000.150.00-203056.25%
SYY220701P000790002022-06-28 1:13PM EDT79.000.100.050.15-1.15-92.00%27949.61%
SYY220701P000800002022-06-28 2:24PM EDT80.000.150.100.25-0.25-62.50%55049.61%
SYY220701P000810002022-06-27 3:21PM EDT81.000.150.200.300.00-71944.82%
SYY220701P000820002022-06-27 2:25PM EDT82.000.320.300.450.00-4643.26%
SYY220701P000830002022-06-27 1:35PM EDT83.000.400.450.650.00-92941.31%
SYY220701P000840002022-06-28 11:27AM EDT84.000.700.750.95-0.25-26.32%54240.04%
SYY220701P000850002022-06-24 3:04PM EDT85.001.651.201.400.00-101240.14%
SYY220701P000860002022-06-27 12:00PM EDT86.001.101.802.000.00-1541.36%