Sysco Corporation (SYY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYY230203C00050000 | 2023-01-27 10:04AM EST | 50.00 | 27.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SYY230203C00072000 | 2023-01-27 3:03PM EST | 72.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SYY230203C00073000 | 2023-01-20 10:03AM EST | 73.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SYY230203C00074000 | 2023-01-30 1:27PM EST | 74.00 | 4.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SYY230203C00075000 | 2023-01-30 3:49PM EST | 75.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SYY230203C00076000 | 2023-01-24 3:31PM EST | 76.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SYY230203C00077000 | 2023-01-30 3:55PM EST | 77.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SYY230203C00078000 | 2023-01-30 3:59PM EST | 78.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| SYY230203C00079000 | 2023-01-30 3:55PM EST | 79.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1,673 | 0 | 3.13% |
| SYY230203C00080000 | 2023-01-30 3:56PM EST | 80.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3,342 | 0 | 6.25% |
| SYY230203C00081000 | 2023-01-30 3:59PM EST | 81.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| SYY230203C00082000 | 2023-01-30 3:46PM EST | 82.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 586 | 0 | 12.50% |
| SYY230203C00083000 | 2023-01-30 3:58PM EST | 83.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,722 | 0 | 12.50% |
| SYY230203C00084000 | 2023-01-30 3:47PM EST | 84.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| SYY230203C00085000 | 2023-01-30 3:54PM EST | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SYY230203C00086000 | 2023-01-30 3:30PM EST | 86.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYY230203P00055000 | 2023-01-05 9:39AM EST | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SYY230203P00067000 | 2023-01-03 10:33AM EST | 67.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SYY230203P00069000 | 2023-01-20 2:46PM EST | 69.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SYY230203P00070000 | 2023-01-23 1:29PM EST | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 25.00% |
| SYY230203P00071000 | 2023-01-30 3:30PM EST | 71.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| SYY230203P00072000 | 2023-01-30 3:59PM EST | 72.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 25.00% |
| SYY230203P00073000 | 2023-01-30 3:55PM EST | 73.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 12.50% |
| SYY230203P00074000 | 2023-01-30 3:58PM EST | 74.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| SYY230203P00075000 | 2023-01-30 3:58PM EST | 75.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2,011 | 0 | 12.50% |
| SYY230203P00076000 | 2023-01-30 3:59PM EST | 76.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 6.25% |
| SYY230203P00077000 | 2023-01-30 1:11PM EST | 77.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| SYY230203P00078000 | 2023-01-30 3:59PM EST | 78.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.39% |
| SYY230203P00079000 | 2023-01-30 3:59PM EST | 79.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 5,116 | 0 | 0.00% |
| SYY230203P00080000 | 2023-01-26 12:04PM EST | 80.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SYY230203P00081000 | 2023-01-30 10:30AM EST | 81.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SYY230203P00082000 | 2023-01-09 12:16PM EST | 82.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SYY230203P00084000 | 2023-01-10 11:53AM EST | 84.00 | 4.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SYY230203P00085000 | 2023-01-19 3:36PM EST | 85.00 | 8.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
