Stryker Corporation (SYK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYK241018C00260000 | 2024-09-27 9:40AM EDT | 260.00 | 103.45 | 84.60 | 87.10 | 0.00 | - | 64 | 2 | 87.65% |
| SYK241018C00270000 | 2024-09-30 12:10PM EDT | 270.00 | 89.30 | 74.00 | 77.10 | 0.00 | - | 2 | 1 | 70.51% |
| SYK241018C00290000 | 2024-09-17 11:18AM EDT | 290.00 | 79.52 | 54.60 | 57.50 | 0.00 | - | - | 1 | 61.67% |
| SYK241018C00300000 | 2024-10-01 12:08PM EDT | 300.00 | 59.55 | 44.70 | 47.50 | 0.00 | - | 1 | 35 | 52.56% |
| SYK241018C00310000 | 2024-09-27 9:33AM EDT | 310.00 | 53.60 | 34.90 | 37.90 | 0.00 | - | 1 | 2 | 58.06% |
| SYK241018C00320000 | 2024-09-30 9:36AM EDT | 320.00 | 41.00 | 25.20 | 27.50 | 0.00 | - | 1 | 2 | 43.49% |
| SYK241018C00330000 | 2024-10-04 12:37PM EDT | 330.00 | 20.40 | 16.10 | 18.60 | 0.00 | - | 1 | 5 | 37.26% |
| SYK241018C00340000 | 2024-10-04 12:51PM EDT | 340.00 | 12.47 | 8.90 | 9.50 | 0.00 | - | 1 | 3 | 26.70% |
| SYK241018C00350000 | 2024-10-07 3:48PM EDT | 350.00 | 3.40 | 3.30 | 3.80 | -2.90 | -46.03% | 8 | 83 | 23.52% |
| SYK241018C00360000 | 2024-10-07 3:13PM EDT | 360.00 | 0.95 | 0.80 | 1.10 | -1.28 | -57.40% | 18 | 475 | 22.34% |
| SYK241018C00370000 | 2024-10-07 2:43PM EDT | 370.00 | 0.25 | 0.10 | 0.30 | -0.35 | -58.33% | 17 | 1,067 | 23.10% |
| SYK241018C00380000 | 2024-10-04 9:45AM EDT | 380.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 30 | 535 | 36.18% |
| SYK241018C00390000 | 2024-10-02 12:51PM EDT | 390.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 115 | 604 | 43.41% |
| SYK241018C00400000 | 2024-09-27 1:01PM EDT | 400.00 | 0.23 | 0.00 | 0.45 | 0.00 | - | 2 | 19 | 45.48% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYK241018P00260000 | 2024-09-06 9:30AM EDT | 260.00 | 0.24 | 0.00 | 0.40 | 0.00 | - | 90 | 90 | 71.58% |
| SYK241018P00290000 | 2024-08-22 10:25AM EDT | 290.00 | 0.35 | 0.00 | 2.20 | 0.00 | - | 3 | 0 | 64.33% |
| SYK241018P00300000 | 2024-09-23 9:30AM EDT | 300.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 20 | 111 | 44.82% |
| SYK241018P00310000 | 2024-09-24 9:47AM EDT | 310.00 | 0.30 | 0.05 | 0.70 | 0.00 | - | 3 | 10 | 39.67% |
| SYK241018P00320000 | 2024-10-03 10:39AM EDT | 320.00 | 0.65 | 0.40 | 0.80 | 0.00 | - | 3 | 131 | 31.30% |
| SYK241018P00330000 | 2024-10-04 1:26PM EDT | 330.00 | 0.87 | 1.20 | 2.40 | 0.00 | - | 1 | 834 | 31.63% |
| SYK241018P00340000 | 2024-10-07 3:12PM EDT | 340.00 | 3.20 | 3.30 | 3.70 | +0.85 | +36.17% | 9 | 53 | 23.89% |
| SYK241018P00350000 | 2024-10-04 12:22PM EDT | 350.00 | 7.88 | 7.40 | 8.20 | +2.08 | +55.91% | 2 | 223 | 21.60% |
| SYK241018P00360000 | 2024-10-07 1:55PM EDT | 360.00 | 14.80 | 13.70 | 16.60 | +2.70 | +22.31% | 302 | 1,095 | 26.32% |
| SYK241018P00370000 | 2024-10-07 3:35PM EDT | 370.00 | 24.50 | 24.40 | 26.00 | +3.90 | +18.93% | 1 | 219 | 31.80% |
| SYK241018P00380000 | 2024-10-04 10:48AM EDT | 380.00 | 34.79 | 33.50 | 36.10 | +5.49 | +23.06% | 15 | 25 | 41.02% |
| SYK241018P00390000 | 2024-10-07 3:56PM EDT | 390.00 | 44.94 | 43.60 | 46.10 | +6.20 | +16.00% | 8 | 10 | 48.80% |
| SYK241018P00400000 | 2024-10-07 3:56PM EDT | 400.00 | 54.97 | 53.60 | 56.60 | +6.20 | +12.71% | 22 | 0 | 61.01% |
| SYK241018P00460000 | 2024-09-30 3:57PM EDT | 460.00 | 99.23 | 113.50 | 116.10 | 0.00 | - | - | 0 | 93.41% |
| SYK241018P00470000 | 2024-09-30 3:57PM EDT | 470.00 | 109.20 | 122.70 | 126.80 | 0.00 | - | 1 | 0 | 108.15% |
© 2024 Yahoo. All rights reserved.