Sysco Corporation (SYY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYY240816C00045000 | 2024-01-03 11:00AM EDT | 45.00 | 30.60 | 34.80 | 39.50 | 0.00 | - | - | 2 | 378.66% |
| SYY240816C00065000 | 2024-07-17 10:46AM EDT | 65.00 | 9.75 | 7.70 | 10.30 | 0.00 | - | 2 | 42 | 58.84% |
| SYY240816C00070000 | 2024-07-26 3:33PM EDT | 70.00 | 3.80 | 3.70 | 3.90 | +0.60 | +18.75% | 8 | 298 | 31.98% |
| SYY240816C00075000 | 2024-07-26 3:58PM EDT | 75.00 | 1.02 | 0.95 | 1.10 | +0.22 | +27.50% | 193 | 3,728 | 28.17% |
| SYY240816C00080000 | 2024-07-26 3:14PM EDT | 80.00 | 0.15 | 0.10 | 0.20 | +0.05 | +50.00% | 104 | 2,842 | 28.32% |
| SYY240816C00085000 | 2024-07-26 11:53AM EDT | 85.00 | 0.09 | 0.00 | 0.15 | -0.01 | -10.00% | 26 | 1,580 | 38.87% |
| SYY240816C00090000 | 2024-07-15 3:08PM EDT | 90.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 904 | 55.18% |
| SYY240816C00095000 | 2024-07-17 2:43PM EDT | 95.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 500 | 660 | 58.01% |
| SYY240816C00100000 | 2024-04-05 10:01AM EDT | 100.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 66.99% |
| SYY240816C00105000 | 2024-04-24 10:32AM EDT | 105.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 12 | 75.20% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYY240816P00055000 | 2024-07-17 9:54AM EDT | 55.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 3 | 5 | 63.67% |
| SYY240816P00060000 | 2024-07-17 3:01PM EDT | 60.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 187 | 863 | 39.84% |
| SYY240816P00065000 | 2024-07-26 3:12PM EDT | 65.00 | 0.20 | 0.10 | 0.20 | +0.05 | +33.33% | 2 | 685 | 33.74% |
| SYY240816P00070000 | 2024-07-26 2:36PM EDT | 70.00 | 0.85 | 0.75 | 0.85 | 0.00 | - | 3,184 | 1,602 | 28.59% |
| SYY240816P00075000 | 2024-07-26 2:35PM EDT | 75.00 | 2.80 | 2.90 | 3.20 | -0.80 | -22.22% | 28 | 1,398 | 27.42% |
| SYY240816P00080000 | 2024-07-09 2:40PM EDT | 80.00 | 10.76 | 5.90 | 9.40 | 0.00 | - | 3 | 37 | 69.04% |
| SYY240816P00085000 | 2024-06-13 12:05PM EDT | 85.00 | 15.00 | 10.60 | 14.80 | 0.00 | - | 1 | 2 | 53.13% |
| SYY240816P00090000 | 2024-06-13 2:32PM EDT | 90.00 | 19.60 | 15.60 | 20.00 | 0.00 | - | 7 | 0 | 69.34% |
| SYY240816P00095000 | 2024-06-12 3:02PM EDT | 95.00 | 23.80 | 21.50 | 24.80 | 0.00 | - | - | 0 | 91.50% |
© 2024 Yahoo. All rights reserved.