Canada markets close in 4 hours 39 minutes

Stryker Corporation (SYK)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
343.37+4.06 (+1.20%)
As of 11:21AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SYK240621C001600002024-03-26 3:55PM EDT160.00192.15176.20179.900.00-3100.00%
SYK240621C002200002024-02-08 1:48PM EDT220.00121.28139.00142.700.00-110214.50%
SYK240621C002400002024-03-14 12:05PM EDT240.00117.50102.30105.900.00-11076.10%
SYK240621C002500002023-12-05 2:41PM EDT250.0050.7254.3057.500.00--10.00%
SYK240621C002600002023-10-17 10:53AM EDT260.0032.5045.5046.600.00-550.00%
SYK240621C002700002024-05-16 1:20PM EDT270.0065.1473.0076.400.00-23161.50%
SYK240621C002800002024-05-01 12:27PM EDT280.0049.9862.7065.800.00-17662.77%
SYK240621C002900002024-05-20 3:47PM EDT290.0041.6053.5056.900.00-2750.42%
SYK240621C003000002024-05-23 1:39PM EDT300.0034.5043.2046.200.00-13548.58%
SYK240621C003100002024-05-24 12:45PM EDT310.0027.3433.0037.000.00-24343.90%
SYK240621C003200002024-05-29 10:46AM EDT320.0026.3024.2026.90+7.80+42.16%216734.44%
SYK240621C003300002024-05-29 10:37AM EDT330.0016.9515.1016.70+6.15+56.94%548824.30%
SYK240621C003400002024-05-29 10:54AM EDT340.008.857.908.50+3.01+51.54%521,56619.11%
SYK240621C003500002024-05-29 10:55AM EDT350.004.003.303.80+2.00+100.00%151,22518.59%
SYK240621C003600002024-05-29 10:55AM EDT360.001.301.001.65+0.65+100.00%375919.62%
SYK240621C003700002024-05-29 10:16AM EDT370.000.250.300.60+0.06+31.58%566620.07%
SYK240621C003800002024-05-29 9:56AM EDT380.000.200.050.40+0.10+100.00%355923.32%
SYK240621C003900002024-05-21 10:11AM EDT390.000.140.001.100.00-216034.60%
SYK240621C004000002024-05-29 10:55AM EDT400.000.290.050.70-1.28-81.53%231436.01%
SYK240621C004100002024-05-06 10:08AM EDT410.000.500.000.500.00-119838.06%
SYK240621C004200002024-03-28 11:30AM EDT420.000.600.000.750.00-404745.41%
SYK240621C004300002024-02-23 10:47AM EDT430.000.500.002.350.00-2254.10%
SYK240621C004400002024-02-26 3:06PM EDT440.000.650.002.250.00-2257.83%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SYK240621P001300002023-10-31 10:07AM EDT130.000.400.000.000.00-1150.00%
SYK240621P001350002023-11-01 9:30AM EDT135.000.500.000.000.00-6750.00%
SYK240621P001400002024-02-02 1:54PM EDT140.000.160.002.150.00-1010182.86%
SYK240621P001500002023-10-12 9:30AM EDT150.001.050.001.750.00--1164.36%
SYK240621P001550002023-10-12 9:30AM EDT155.001.200.002.800.00--1171.68%
SYK240621P001600002023-10-11 9:30AM EDT160.001.150.000.000.00-1150.00%
SYK240621P001650002023-10-23 12:07PM EDT165.001.800.002.200.00-3133152.88%
SYK240621P001750002023-10-23 10:05AM EDT175.002.500.000.000.00--1150.00%
SYK240621P001800002023-10-12 2:28PM EDT180.003.200.453.600.00--28153.34%
SYK240621P001850002023-11-02 11:52AM EDT185.002.090.002.750.00--1136.91%
SYK240621P001900002024-03-05 10:56AM EDT190.000.100.001.350.00-39116.50%
SYK240621P002000002023-12-19 11:46AM EDT200.001.450.150.750.00-25100.93%
SYK240621P002100002023-12-19 3:53PM EDT210.001.450.200.850.00-3094.97%
SYK240621P002200002024-01-16 11:12AM EDT220.000.850.000.750.00-22282.67%
SYK240621P002300002024-04-04 2:54PM EDT230.000.100.001.100.00-34879.98%
SYK240621P002400002024-05-22 2:09PM EDT240.001.080.002.150.00-15081.79%
SYK240621P002500002024-03-05 12:53PM EDT250.000.600.002.000.00-54072.85%
SYK240621P002600002024-05-08 9:30AM EDT260.001.370.002.150.00-21266.21%
SYK240621P002700002024-05-15 3:35PM EDT270.000.060.001.750.00-33156.32%
SYK240621P002800002024-04-22 9:30AM EDT280.000.700.000.000.00-115512.50%
SYK240621P002900002024-05-28 11:04AM EDT290.000.150.050.750.00-117340.92%
SYK240621P003000002024-05-29 9:48AM EDT300.000.290.200.600.00-431932.59%
SYK240621P003100002024-05-22 2:12PM EDT310.000.600.201.100.00-734330.19%
SYK240621P003200002024-05-29 9:52AM EDT320.000.680.601.30-0.42-38.18%61,06324.12%
SYK240621P003300002024-05-29 10:45AM EDT330.001.671.401.80-0.94-36.02%11,71118.52%
SYK240621P003400002024-05-28 3:51PM EDT340.004.103.904.40-2.06-33.44%125116.98%
SYK240621P003500002024-05-28 3:59PM EDT350.0012.209.209.800.00-79316.65%
SYK240621P003600002024-04-19 1:57PM EDT360.0034.950.000.000.00-100.00%
SYK240621P003700002024-05-02 3:05PM EDT370.0043.5925.3028.800.00-2028.93%
SYK240621P003800002024-04-03 3:38PM EDT380.0030.5349.4054.000.00-1080.98%
SYK240621P003900002024-05-02 3:05PM EDT390.0063.3744.6048.000.00-1036.52%
SYK240621P004000002024-04-24 3:57PM EDT400.0062.3862.3066.500.00--071.81%