Stryker Corporation (SYK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYK250321C00260000 | 2024-09-03 9:30AM EDT | 260.00 | 106.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SYK250321C00280000 | 2024-09-03 9:30AM EDT | 280.00 | 88.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SYK250321C00330000 | 2024-08-01 10:39AM EDT | 330.00 | 25.85 | 45.70 | 47.80 | 0.00 | - | - | 13 | 27.24% |
| SYK250321C00340000 | 2024-08-07 10:39AM EDT | 340.00 | 19.60 | 37.00 | 39.80 | 0.00 | - | 19 | 22 | 25.47% |
| SYK250321C00350000 | 2024-09-17 2:16PM EDT | 350.00 | 35.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SYK250321C00360000 | 2024-09-18 12:24PM EDT | 360.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SYK250321C00370000 | 2024-09-19 3:31PM EDT | 370.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| SYK250321C00380000 | 2024-09-19 11:17AM EDT | 380.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SYK250321C00390000 | 2024-09-13 3:55PM EDT | 390.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 1.56% |
| SYK250321C00400000 | 2024-09-13 9:34AM EDT | 400.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| SYK250321C00410000 | 2024-09-16 11:09AM EDT | 410.00 | 10.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SYK250321C00450000 | 2024-07-30 3:39PM EDT | 450.00 | 1.90 | 0.95 | 2.00 | 0.00 | - | 1 | 2 | 20.58% |
| SYK250321C00460000 | 2024-09-09 9:47AM EDT | 460.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SYK250321C00490000 | 2024-08-13 9:30AM EDT | 490.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | - | 5 | 6.25% |
| SYK250321C00500000 | 2024-08-13 9:30AM EDT | 500.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | - | 5 | 6.25% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYK250321P00190000 | 2024-08-08 3:50PM EDT | 190.00 | 0.85 | 0.00 | 2.40 | 0.00 | - | - | 1 | 50.20% |
| SYK250321P00240000 | 2024-09-11 1:35PM EDT | 240.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SYK250321P00250000 | 2024-07-31 1:28PM EDT | 250.00 | 2.30 | 0.95 | 1.70 | 0.00 | - | - | 2 | 33.62% |
| SYK250321P00260000 | 2024-09-12 3:40PM EDT | 260.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SYK250321P00270000 | 2024-08-06 11:04AM EDT | 270.00 | 7.00 | 2.10 | 2.90 | 0.00 | - | - | 5 | 31.68% |
| SYK250321P00290000 | 2024-08-01 11:16AM EDT | 290.00 | 7.90 | 1.95 | 3.90 | 0.00 | - | - | 3 | 27.99% |
| SYK250321P00300000 | 2024-09-18 10:49AM EDT | 300.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SYK250321P00310000 | 2024-08-26 1:53PM EDT | 310.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SYK250321P00320000 | 2024-08-26 11:38AM EDT | 320.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SYK250321P00330000 | 2024-08-30 2:29PM EDT | 330.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| SYK250321P00340000 | 2024-09-18 10:30AM EDT | 340.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SYK250321P00350000 | 2024-08-29 10:26AM EDT | 350.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SYK250321P00360000 | 2024-09-18 9:46AM EDT | 360.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| SYK250321P00370000 | 2024-09-19 3:59PM EDT | 370.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| SYK250321P00380000 | 2024-09-19 12:27PM EDT | 380.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.