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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SYY230203C00073000 | 2023-01-20 10:03AM EST | 73.00 | 4.75 | 4.90 | 5.50 | 0.00 | - | 3 | 20 | 58.69% |
| SYY230203C00074000 | 2023-01-26 10:24AM EST | 74.00 | 5.67 | 4.10 | 4.50 | 0.00 | - | 5 | 54 | 50.88% |
| SYY230203C00075000 | 2023-01-23 12:00PM EST | 75.00 | 4.73 | 3.30 | 3.70 | 0.00 | - | 1 | 56 | 49.07% |
| SYY230203C00076000 | 2023-01-24 3:31PM EST | 76.00 | 3.15 | 2.65 | 2.95 | 0.00 | - | 2 | 74 | 47.12% |
| SYY230203C00077000 | 2023-01-27 3:46PM EST | 77.00 | 2.28 | 2.00 | 2.30 | -0.65 | -22.18% | 23 | 104 | 45.95% |
| SYY230203C00078000 | 2023-01-27 3:49PM EST | 78.00 | 1.65 | 1.40 | 1.65 | -0.40 | -19.51% | 25 | 1,573 | 42.77% |
| SYY230203C00079000 | 2023-01-27 3:58PM EST | 79.00 | 1.05 | 1.00 | 1.15 | -0.65 | -38.24% | 10 | 126 | 41.02% |
| SYY230203C00080000 | 2023-01-27 9:52AM EST | 80.00 | 0.85 | 0.65 | 0.80 | -0.25 | -22.73% | 1 | 5,159 | 40.72% |
| SYY230203C00081000 | 2023-01-27 3:30PM EST | 81.00 | 0.50 | 0.40 | 0.60 | -0.54 | -51.92% | 3 | 86 | 42.53% |
| SYY230203C00082000 | 2023-01-27 11:55AM EST | 82.00 | 0.25 | 0.20 | 0.35 | -0.24 | -48.98% | 3 | 137 | 40.43% |
| SYY230203C00083000 | 2023-01-27 3:27PM EST | 83.00 | 0.16 | 0.10 | 0.25 | -0.04 | -20.00% | 4 | 484 | 41.90% |
| SYY230203C00084000 | 2023-01-26 10:24AM EST | 84.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 5 | 70 | 41.41% |
| SYY230203C00085000 | 2023-01-25 2:57PM EST | 85.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 10 | 87 | 58.84% |
| SYY230203C00086000 | 2023-01-18 10:18AM EST | 86.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 64.16% |
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 | 0.15 | 0.00 | - | - | 1 | 130.47% |
| SYY230203P00067000 | 2023-01-03 10:33AM EST | 67.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 1 | 90.04% |
| SYY230203P00069000 | 2023-01-20 2:46PM EST | 69.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 76.56% |
| SYY230203P00070000 | 2023-01-23 1:29PM EST | 70.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 109 | 3,633 | 53.13% |
| SYY230203P00071000 | 2023-01-27 3:03PM EST | 71.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 26 | 52.93% |
| SYY230203P00072000 | 2023-01-27 3:23PM EST | 72.00 | 0.15 | 0.10 | 0.30 | -0.08 | -34.78% | 3 | 23 | 52.44% |
| SYY230203P00073000 | 2023-01-27 2:10PM EST | 73.00 | 0.29 | 0.20 | 0.30 | +0.07 | +31.82% | 5 | 147 | 45.70% |
| SYY230203P00074000 | 2023-01-27 3:09PM EST | 74.00 | 0.35 | 0.30 | 0.45 | -0.05 | -12.50% | 1 | 1,720 | 45.02% |
| SYY230203P00075000 | 2023-01-27 3:29PM EST | 75.00 | 0.58 | 0.50 | 0.65 | +0.03 | +5.45% | 2 | 511 | 44.09% |
| SYY230203P00076000 | 2023-01-27 3:03PM EST | 76.00 | 0.73 | 0.70 | 1.00 | -0.12 | -14.12% | 11 | 166 | 45.46% |
| SYY230203P00077000 | 2023-01-27 3:22PM EST | 77.00 | 1.09 | 1.05 | 1.35 | +0.24 | +28.24% | 6 | 1,631 | 44.43% |
| SYY230203P00078000 | 2023-01-27 3:46PM EST | 78.00 | 1.57 | 1.50 | 1.80 | +0.18 | +12.95% | 8 | 1,641 | 43.75% |
| SYY230203P00079000 | 2023-01-26 12:05PM EST | 79.00 | 1.72 | 2.05 | 2.25 | 0.00 | - | 1 | 606 | 40.77% |
| SYY230203P00080000 | 2023-01-26 12:04PM EST | 80.00 | 2.25 | 2.70 | 2.90 | 0.00 | - | 2 | 574 | 40.43% |
| SYY230203P00081000 | 2023-01-25 12:05PM EST | 81.00 | 3.35 | 3.10 | 3.70 | 0.00 | - | 1 | 45 | 42.19% |
| SYY230203P00082000 | 2023-01-09 12:16PM EST | 82.00 | 3.50 | 3.90 | 4.50 | 0.00 | - | - | 4 | 41.99% |
| SYY230203P00084000 | 2023-01-10 11:53AM EST | 84.00 | 4.87 | 5.70 | 8.20 | 0.00 | - | 1 | 1 | 71.00% |
| SYY230203P00085000 | 2023-01-19 3:36PM EST | 85.00 | 8.03 | 6.60 | 7.50 | 0.00 | - | 3 | 3 | 59.57% |
© 2023 Yahoo. All rights reserved.
