New Zealand markets closed

Sysco Corporation (SYY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
77.89-0.45 (-0.57%)
At close: 04:00PM EST
77.85 -0.04 (-0.05%)
After hours: 07:50PM EST
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SYY230203C000730002023-01-20 10:03AM EST73.004.754.905.500.00-32058.69%
SYY230203C000740002023-01-26 10:24AM EST74.005.674.104.500.00-55450.88%
SYY230203C000750002023-01-23 12:00PM EST75.004.733.303.700.00-15649.07%
SYY230203C000760002023-01-24 3:31PM EST76.003.152.652.950.00-27447.12%
SYY230203C000770002023-01-27 3:46PM EST77.002.282.002.30-0.65-22.18%2310445.95%
SYY230203C000780002023-01-27 3:49PM EST78.001.651.401.65-0.40-19.51%251,57342.77%
SYY230203C000790002023-01-27 3:58PM EST79.001.051.001.15-0.65-38.24%1012641.02%
SYY230203C000800002023-01-27 9:52AM EST80.000.850.650.80-0.25-22.73%15,15940.72%
SYY230203C000810002023-01-27 3:30PM EST81.000.500.400.60-0.54-51.92%38642.53%
SYY230203C000820002023-01-27 11:55AM EST82.000.250.200.35-0.24-48.98%313740.43%
SYY230203C000830002023-01-27 3:27PM EST83.000.160.100.25-0.04-20.00%448441.90%
SYY230203C000840002023-01-26 10:24AM EST84.000.250.050.150.00-57041.41%
SYY230203C000850002023-01-25 2:57PM EST85.000.200.000.750.00-108758.84%
SYY230203C000860002023-01-18 10:18AM EST86.000.150.000.750.00-11064.16%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SYY230203P000550002023-01-05 9:39AM EST55.000.100.000.150.00--1130.47%
SYY230203P000670002023-01-03 10:33AM EST67.000.400.000.750.00--190.04%
SYY230203P000690002023-01-20 2:46PM EST69.000.100.000.750.00-1176.56%
SYY230203P000700002023-01-23 1:29PM EST70.000.050.000.250.00-1093,63353.13%
SYY230203P000710002023-01-27 3:03PM EST71.000.100.000.200.00-102652.93%
SYY230203P000720002023-01-27 3:23PM EST72.000.150.100.30-0.08-34.78%32352.44%
SYY230203P000730002023-01-27 2:10PM EST73.000.290.200.30+0.07+31.82%514745.70%
SYY230203P000740002023-01-27 3:09PM EST74.000.350.300.45-0.05-12.50%11,72045.02%
SYY230203P000750002023-01-27 3:29PM EST75.000.580.500.65+0.03+5.45%251144.09%
SYY230203P000760002023-01-27 3:03PM EST76.000.730.701.00-0.12-14.12%1116645.46%
SYY230203P000770002023-01-27 3:22PM EST77.001.091.051.35+0.24+28.24%61,63144.43%
SYY230203P000780002023-01-27 3:46PM EST78.001.571.501.80+0.18+12.95%81,64143.75%
SYY230203P000790002023-01-26 12:05PM EST79.001.722.052.250.00-160640.77%
SYY230203P000800002023-01-26 12:04PM EST80.002.252.702.900.00-257440.43%
SYY230203P000810002023-01-25 12:05PM EST81.003.353.103.700.00-14542.19%
SYY230203P000820002023-01-09 12:16PM EST82.003.503.904.500.00--441.99%
SYY230203P000840002023-01-10 11:53AM EST84.004.875.708.200.00-1171.00%
SYY230203P000850002023-01-19 3:36PM EST85.008.036.607.500.00-3359.57%