Stryker Corporation (SYK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYK241220C00165000 | 2024-04-22 2:00PM EDT | 165.00 | 169.00 | 172.00 | 176.60 | 0.00 | - | - | 1 | 0.00% |
| SYK241220C00210000 | 2024-05-01 9:38AM EDT | 210.00 | 128.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SYK241220C00270000 | 2024-08-30 9:43AM EDT | 270.00 | 93.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SYK241220C00290000 | 2024-06-07 12:02PM EDT | 290.00 | 71.80 | 55.10 | 58.50 | 0.00 | - | 24 | 24 | 0.00% |
| SYK241220C00300000 | 2024-09-06 1:22PM EDT | 300.00 | 64.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SYK241220C00310000 | 2024-09-17 2:15PM EDT | 310.00 | 59.52 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SYK241220C00320000 | 2024-09-12 3:31PM EDT | 320.00 | 55.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SYK241220C00330000 | 2024-08-30 2:18PM EDT | 330.00 | 37.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SYK241220C00340000 | 2024-09-18 12:24PM EDT | 340.00 | 32.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SYK241220C00350000 | 2024-09-19 3:20PM EDT | 350.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SYK241220C00360000 | 2024-09-18 2:31PM EDT | 360.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SYK241220C00370000 | 2024-09-19 2:31PM EDT | 370.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.78% |
| SYK241220C00380000 | 2024-09-19 3:07PM EDT | 380.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SYK241220C00390000 | 2024-09-19 9:30AM EDT | 390.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SYK241220C00400000 | 2024-09-19 3:35PM EDT | 400.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| SYK241220C00410000 | 2024-09-19 11:35AM EDT | 410.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SYK241220C00420000 | 2024-09-17 2:48PM EDT | 420.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SYK241220C00430000 | 2024-09-18 9:32AM EDT | 430.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SYK241220C00440000 | 2024-09-13 12:42PM EDT | 440.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SYK241220C00450000 | 2024-05-06 12:23PM EDT | 450.00 | 0.50 | 0.50 | 2.95 | 0.00 | - | - | 1 | 32.01% |
| SYK241220C00470000 | 2024-06-21 11:33AM EDT | 470.00 | 0.40 | 0.10 | 2.40 | 0.00 | - | 1 | 2 | 34.84% |
| SYK241220C00480000 | 2024-06-03 10:26AM EDT | 480.00 | 1.05 | 0.20 | 0.90 | 0.00 | - | 52 | 30 | 30.25% |
| SYK241220C00490000 | 2024-08-05 2:40PM EDT | 490.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 15 | 196 | 31.06% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYK241220P00175000 | 2024-08-14 9:34AM EDT | 175.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 65.82% |
| SYK241220P00230000 | 2024-06-06 9:30AM EDT | 230.00 | 2.22 | 0.10 | 2.55 | 0.00 | - | 2 | 3 | 53.33% |
| SYK241220P00250000 | 2024-07-18 3:11PM EDT | 250.00 | 1.27 | 0.35 | 2.50 | 0.00 | - | 1 | 9 | 51.66% |
| SYK241220P00260000 | 2024-09-10 12:20PM EDT | 260.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| SYK241220P00270000 | 2024-09-10 12:20PM EDT | 270.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| SYK241220P00280000 | 2024-09-18 9:49AM EDT | 280.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SYK241220P00290000 | 2024-09-12 9:42AM EDT | 290.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SYK241220P00300000 | 2024-09-18 9:36AM EDT | 300.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SYK241220P00310000 | 2024-09-12 3:49PM EDT | 310.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| SYK241220P00320000 | 2024-09-19 2:44PM EDT | 320.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SYK241220P00330000 | 2024-09-18 2:49PM EDT | 330.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SYK241220P00340000 | 2024-09-18 10:59AM EDT | 340.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| SYK241220P00350000 | 2024-09-19 3:59PM EDT | 350.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SYK241220P00360000 | 2024-09-19 3:12PM EDT | 360.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| SYK241220P00370000 | 2024-09-18 1:47PM EDT | 370.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SYK241220P00380000 | 2024-09-17 12:47PM EDT | 380.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SYK241220P00390000 | 2024-09-16 1:52PM EDT | 390.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SYK241220P00400000 | 2024-09-13 12:45PM EDT | 400.00 | 31.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SYK241220P00420000 | 2024-07-31 9:30AM EDT | 420.00 | 98.50 | 59.40 | 63.40 | 0.00 | - | - | 0 | 35.31% |
© 2024 Yahoo. All rights reserved.