SYY - Sysco Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SYY230602C000680002023-05-26 1:21PM EDT68.002.752.853.10-2.35-46.08%2237.11%
SYY230602C000700002023-05-26 3:38PM EDT70.001.201.201.35-0.09-6.98%271126.32%
SYY230602C000730002023-05-25 1:40PM EDT73.000.200.050.150.00-7619722.85%
SYY230602C000740002023-05-22 3:54PM EDT74.000.300.000.150.00-31929.30%
SYY230602C000750002023-05-23 3:13PM EDT75.000.100.000.250.00-101540.82%
SYY230602C000760002023-05-17 12:00PM EDT76.000.230.000.100.00-11237.11%
SYY230602C000770002023-05-24 3:49PM EDT77.000.050.000.250.00-410852.83%
SYY230602C000780002023-05-15 12:02PM EDT78.000.200.000.050.00-64841.41%
SYY230602C000790002023-05-11 2:33PM EDT79.000.140.000.250.00-73654.49%
SYY230602C000800002023-05-19 10:24AM EDT80.000.050.000.250.00-16459.18%
SYY230602C000820002023-05-15 3:56PM EDT82.000.130.000.250.00-1053368.36%
SYY230602C000830002023-05-01 12:53PM EDT83.000.250.000.250.00--3072.66%
Putsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SYY230602P000650002023-05-24 10:31AM EDT65.000.050.000.050.00-1137.11%
SYY230602P000660002023-05-24 9:37AM EDT66.000.100.000.250.00-11146.58%
SYY230602P000680002023-05-25 3:30PM EDT68.000.200.100.200.00-102129.30%
SYY230602P000690002023-05-26 2:06PM EDT69.000.300.200.30-0.10-25.00%142525.59%
SYY230602P000700002023-05-26 3:40PM EDT70.000.500.450.55-0.08-13.79%547923.98%
SYY230602P000710002023-05-26 11:15AM EDT71.001.000.800.95-0.15-13.04%54822.12%
SYY230602P000720002023-05-26 3:49PM EDT72.001.421.351.65-0.43-23.24%35923.63%
SYY230602P000730002023-05-26 3:01PM EDT73.002.512.252.45+0.21+9.13%110623.83%
SYY230602P000740002023-05-23 9:56AM EDT74.003.203.203.500.00-16332.91%
SYY230602P000750002023-05-15 3:50PM EDT75.001.523.804.400.00-1333.30%
SYY230602P000760002023-05-19 9:30AM EDT76.002.754.905.400.00-1038.77%
SYY230602P000770002023-05-10 12:45PM EDT77.003.736.106.500.00-1051.07%
SYY230602P000780002023-05-10 10:06AM EDT78.003.146.108.700.00-70107.03%