Stryker Corporation (SYK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYK250620C00250000 | 2024-08-05 3:54PM EDT | 250.00 | 80.49 | 117.30 | 121.20 | 0.00 | - | - | 1 | 54.16% |
| SYK250620C00270000 | 2024-08-23 3:29PM EDT | 270.00 | 95.30 | 102.70 | 105.60 | 0.00 | - | 1 | 14 | 52.09% |
| SYK250620C00280000 | 2024-04-25 2:28PM EDT | 280.00 | 82.00 | 73.60 | 77.90 | 0.00 | - | - | 1 | 27.52% |
| SYK250620C00300000 | 2024-07-25 3:04PM EDT | 300.00 | 53.10 | 69.10 | 72.40 | 0.00 | - | 2 | 5 | 38.15% |
| SYK250620C00310000 | 2024-09-03 9:50AM EDT | 310.00 | 66.10 | 57.80 | 60.60 | 0.00 | - | 1 | 2 | 32.49% |
| SYK250620C00320000 | 2024-09-24 12:58PM EDT | 320.00 | 59.40 | 50.60 | 53.50 | 0.00 | - | 1 | 5 | 31.48% |
| SYK250620C00330000 | 2024-08-30 3:13PM EDT | 330.00 | 50.90 | 49.80 | 52.10 | 0.00 | - | 12 | 13 | 35.32% |
| SYK250620C00340000 | 2024-08-30 12:21PM EDT | 340.00 | 44.10 | 42.90 | 45.20 | 0.00 | - | 3 | 7 | 33.71% |
| SYK250620C00350000 | 2024-09-17 10:21AM EDT | 350.00 | 47.85 | 31.20 | 33.60 | 0.00 | - | 1 | 62 | 27.81% |
| SYK250620C00360000 | 2024-08-27 1:10PM EDT | 360.00 | 33.20 | 30.80 | 33.80 | 0.00 | - | 1 | 205 | 31.68% |
| SYK250620C00370000 | 2024-10-01 11:21AM EDT | 370.00 | 26.10 | 20.20 | 22.80 | 0.00 | - | 5 | 140 | 25.68% |
| SYK250620C00380000 | 2024-09-25 12:33PM EDT | 380.00 | 21.20 | 16.10 | 18.40 | 0.00 | - | 11 | 66 | 24.83% |
| SYK250620C00390000 | 2024-09-25 1:00PM EDT | 390.00 | 17.00 | 13.30 | 15.00 | 0.00 | - | 107 | 103 | 24.42% |
| SYK250620C00400000 | 2024-09-17 11:48AM EDT | 400.00 | 18.20 | 10.10 | 11.70 | 0.00 | - | 2 | 58 | 23.67% |
| SYK250620C00410000 | 2024-09-17 11:59AM EDT | 410.00 | 14.90 | 7.00 | 9.30 | 0.00 | - | 1 | 132 | 23.35% |
| SYK250620C00420000 | 2024-09-13 12:41PM EDT | 420.00 | 13.90 | 4.70 | 7.20 | 0.00 | - | 1 | 91 | 22.93% |
| SYK250620C00440000 | 2024-09-24 10:40AM EDT | 440.00 | 5.00 | 2.15 | 4.30 | 0.00 | - | 1 | 5 | 22.43% |
| SYK250620C00450000 | 2024-09-12 1:24PM EDT | 450.00 | 6.00 | 1.40 | 3.30 | 0.00 | - | - | 1 | 22.26% |
| SYK250620C00490000 | 2024-09-11 11:15AM EDT | 490.00 | 1.60 | 0.20 | 2.55 | 0.00 | - | - | 1 | 25.92% |
| SYK250620C00500000 | 2024-08-14 10:29AM EDT | 500.00 | 1.45 | 1.20 | 2.25 | 0.00 | - | 1 | 1 | 26.36% |
| SYK250620C00520000 | 2024-09-06 2:20PM EDT | 520.00 | 1.10 | 0.05 | 1.15 | 0.00 | - | 1 | 115 | 25.12% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYK250620P00200000 | 2024-08-01 10:20AM EDT | 200.00 | 1.15 | 0.25 | 2.20 | 0.00 | - | - | 35 | 41.99% |
| SYK250620P00220000 | 2024-08-16 10:27AM EDT | 220.00 | 2.10 | 0.35 | 1.70 | 0.00 | - | 3 | 38 | 34.01% |
| SYK250620P00230000 | 2024-08-08 1:25PM EDT | 230.00 | 3.10 | 0.75 | 3.70 | 0.00 | - | - | 1 | 37.45% |
| SYK250620P00240000 | 2024-07-31 11:23AM EDT | 240.00 | 3.90 | 0.85 | 3.30 | 0.00 | - | 10 | 24 | 33.42% |
| SYK250620P00250000 | 2024-07-31 10:17AM EDT | 250.00 | 4.80 | 1.15 | 2.65 | 0.00 | - | 3 | 4 | 28.91% |
| SYK250620P00260000 | 2024-08-12 1:21PM EDT | 260.00 | 6.40 | 1.55 | 2.85 | 0.00 | - | 1 | 3 | 26.73% |
| SYK250620P00270000 | 2024-09-13 2:38PM EDT | 270.00 | 3.01 | 3.30 | 4.70 | 0.00 | - | 10 | 110 | 27.82% |
| SYK250620P00280000 | 2024-08-05 9:45AM EDT | 280.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| SYK250620P00290000 | 2024-08-01 10:58AM EDT | 290.00 | 11.20 | 4.20 | 6.30 | 0.00 | - | 5 | 26 | 24.60% |
| SYK250620P00300000 | 2024-09-13 2:38PM EDT | 300.00 | 5.91 | 7.20 | 9.90 | 0.00 | - | 10 | 434 | 26.18% |
| SYK250620P00310000 | 2024-09-18 12:43PM EDT | 310.00 | 8.40 | 8.20 | 11.80 | 0.00 | - | 2 | 202 | 25.04% |
| SYK250620P00320000 | 2024-08-19 3:29PM EDT | 320.00 | 15.94 | 9.40 | 11.80 | 0.00 | - | 2 | 13 | 21.65% |
| SYK250620P00330000 | 2024-09-10 12:15PM EDT | 330.00 | 13.10 | 14.20 | 16.00 | 0.00 | - | 10 | 139 | 22.14% |
| SYK250620P00340000 | 2024-09-04 3:44PM EDT | 340.00 | 17.00 | 17.70 | 19.40 | 0.00 | - | 9 | 60 | 21.32% |
| SYK250620P00350000 | 2024-10-01 11:38AM EDT | 350.00 | 19.30 | 21.90 | 23.50 | 0.00 | - | 1 | 97 | 20.61% |
| SYK250620P00360000 | 2024-10-03 3:59PM EDT | 360.00 | 26.90 | 27.00 | 27.50 | +5.90 | +28.10% | 5 | 37 | 19.28% |
| SYK250620P00370000 | 2024-09-26 11:55AM EDT | 370.00 | 28.10 | 30.40 | 33.80 | 0.00 | - | 15 | 40 | 19.36% |
| SYK250620P00380000 | 2024-09-25 1:22PM EDT | 380.00 | 33.20 | 36.30 | 39.60 | 0.00 | - | 34 | 36 | 18.42% |
© 2024 Yahoo. All rights reserved.