Stryker Corporation (SYK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYK240621C00160000 | 2024-03-26 3:55PM EDT | 160.00 | 192.15 | 176.20 | 179.90 | 0.00 | - | 3 | 10 | 113.26% |
| SYK240621C00220000 | 2024-02-08 1:48PM EDT | 220.00 | 121.28 | 139.00 | 142.70 | 0.00 | - | 1 | 10 | 164.10% |
| SYK240621C00240000 | 2024-03-14 12:05PM EDT | 240.00 | 117.50 | 102.30 | 105.90 | 0.00 | - | 1 | 10 | 87.95% |
| SYK240621C00250000 | 2023-12-05 2:41PM EDT | 250.00 | 50.72 | 54.30 | 57.50 | 0.00 | - | - | 1 | 0.00% |
| SYK240621C00260000 | 2023-10-17 10:53AM EDT | 260.00 | 32.50 | 45.50 | 46.60 | 0.00 | - | 5 | 5 | 0.00% |
| SYK240621C00270000 | 2024-02-29 1:36PM EDT | 270.00 | 84.05 | 89.60 | 93.50 | 0.00 | - | 24 | 29 | 113.63% |
| SYK240621C00280000 | 2024-03-14 12:05PM EDT | 280.00 | 78.70 | 63.40 | 67.10 | 0.00 | - | 1 | 76 | 61.57% |
| SYK240621C00290000 | 2024-04-10 3:39PM EDT | 290.00 | 61.24 | 48.50 | 51.60 | 0.00 | - | 1 | 7 | 43.54% |
| SYK240621C00300000 | 2024-04-01 12:17PM EDT | 300.00 | 60.80 | 39.30 | 42.70 | 0.00 | - | 1 | 36 | 40.05% |
| SYK240621C00310000 | 2024-03-11 12:54PM EDT | 310.00 | 54.00 | 41.00 | 43.90 | 0.00 | - | 1 | 51 | 55.66% |
| SYK240621C00320000 | 2024-04-29 10:08AM EDT | 320.00 | 25.01 | 22.90 | 25.50 | 0.00 | - | 4 | 160 | 32.14% |
| SYK240621C00330000 | 2024-04-30 1:19PM EDT | 330.00 | 17.30 | 16.40 | 17.20 | -0.22 | -1.26% | 1 | 154 | 27.25% |
| SYK240621C00340000 | 2024-04-30 3:24PM EDT | 340.00 | 11.02 | 10.80 | 11.20 | -1.38 | -11.13% | 20 | 460 | 25.19% |
| SYK240621C00350000 | 2024-04-30 2:18PM EDT | 350.00 | 7.00 | 6.50 | 7.10 | -0.15 | -2.10% | 16 | 543 | 24.52% |
| SYK240621C00360000 | 2024-04-30 3:58PM EDT | 360.00 | 4.00 | 3.60 | 4.10 | -0.20 | -5.12% | 66 | 731 | 23.70% |
| SYK240621C00370000 | 2024-04-30 3:53PM EDT | 370.00 | 2.11 | 1.30 | 2.20 | +0.31 | +17.22% | 6 | 678 | 23.10% |
| SYK240621C00380000 | 2024-04-29 10:54AM EDT | 380.00 | 0.95 | 0.80 | 1.10 | +0.05 | +5.56% | 1 | 560 | 22.67% |
| SYK240621C00390000 | 2024-04-30 3:08PM EDT | 390.00 | 0.45 | 0.10 | 1.70 | -0.10 | -18.18% | 36 | 169 | 29.12% |
| SYK240621C00400000 | 2024-04-23 10:52AM EDT | 400.00 | 0.25 | 0.00 | 2.30 | 0.00 | - | 21 | 314 | 35.31% |
| SYK240621C00410000 | 2024-04-15 10:11AM EDT | 410.00 | 0.30 | 0.00 | 1.55 | 0.00 | - | 1 | 199 | 35.27% |
| SYK240621C00420000 | 2024-03-28 11:30AM EDT | 420.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 40 | 47 | 33.14% |
| SYK240621C00430000 | 2024-02-23 10:47AM EDT | 430.00 | 0.50 | 0.00 | 2.35 | 0.00 | - | 2 | 2 | 45.62% |
| SYK240621C00440000 | 2024-02-26 3:06PM EDT | 440.00 | 0.65 | 0.00 | 2.25 | 0.00 | - | 2 | 2 | 48.22% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYK240621P00130000 | 2023-10-31 10:07AM EDT | 130.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| SYK240621P00135000 | 2023-11-01 9:30AM EDT | 135.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 50.00% |
| SYK240621P00140000 | 2024-02-02 1:54PM EDT | 140.00 | 0.16 | 0.00 | 2.15 | 0.00 | - | 10 | 10 | 120.90% |
| SYK240621P00150000 | 2023-10-12 9:30AM EDT | 150.00 | 1.05 | 0.00 | 1.75 | 0.00 | - | - | 1 | 108.45% |
| SYK240621P00155000 | 2023-10-12 9:30AM EDT | 155.00 | 1.20 | 0.00 | 2.80 | 0.00 | - | - | 1 | 113.28% |
| SYK240621P00160000 | 2023-10-11 9:30AM EDT | 160.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| SYK240621P00165000 | 2023-10-23 12:07PM EDT | 165.00 | 1.80 | 0.00 | 2.20 | 0.00 | - | 31 | 33 | 100.64% |
| SYK240621P00175000 | 2023-10-23 10:05AM EDT | 175.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | - | 11 | 25.00% |
| SYK240621P00180000 | 2023-10-12 2:28PM EDT | 180.00 | 3.20 | 0.45 | 3.60 | 0.00 | - | - | 28 | 100.76% |
| SYK240621P00185000 | 2023-11-02 11:52AM EDT | 185.00 | 2.09 | 0.00 | 2.75 | 0.00 | - | - | 1 | 89.80% |
| SYK240621P00190000 | 2024-03-05 10:56AM EDT | 190.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 3 | 9 | 76.20% |
| SYK240621P00200000 | 2023-12-19 11:46AM EDT | 200.00 | 1.45 | 0.15 | 0.75 | 0.00 | - | 2 | 5 | 65.82% |
| SYK240621P00210000 | 2023-12-19 3:53PM EDT | 210.00 | 1.45 | 0.20 | 0.85 | 0.00 | - | 3 | 0 | 61.74% |
| SYK240621P00220000 | 2024-01-16 11:12AM EDT | 220.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 2 | 22 | 53.52% |
| SYK240621P00230000 | 2024-04-04 2:54PM EDT | 230.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 48 | 37.70% |
| SYK240621P00240000 | 2024-04-29 11:18AM EDT | 240.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 50 | 36.52% |
| SYK240621P00250000 | 2024-03-05 12:53PM EDT | 250.00 | 0.60 | 0.00 | 2.00 | 0.00 | - | 5 | 40 | 54.09% |
| SYK240621P00260000 | 2024-04-04 3:27PM EDT | 260.00 | 0.38 | 0.00 | 1.30 | 0.00 | - | 2 | 12 | 43.74% |
| SYK240621P00270000 | 2024-03-20 10:10AM EDT | 270.00 | 0.40 | 0.40 | 1.15 | 0.00 | - | 4 | 33 | 37.46% |
| SYK240621P00280000 | 2024-04-22 9:30AM EDT | 280.00 | 0.70 | 0.20 | 0.70 | 0.00 | - | 1 | 155 | 29.14% |
| SYK240621P00290000 | 2024-04-30 11:48AM EDT | 290.00 | 0.85 | 0.75 | 1.45 | -0.80 | -48.48% | 8 | 149 | 29.08% |
| SYK240621P00300000 | 2024-04-30 3:31PM EDT | 300.00 | 1.50 | 1.40 | 1.75 | -0.05 | -3.23% | 5 | 303 | 25.23% |
| SYK240621P00310000 | 2024-04-30 2:35PM EDT | 310.00 | 2.65 | 2.55 | 3.00 | 0.00 | - | 16 | 314 | 23.98% |
| SYK240621P00320000 | 2024-04-30 3:44PM EDT | 320.00 | 4.60 | 4.40 | 4.90 | +0.40 | +9.52% | 29 | 651 | 22.52% |
| SYK240621P00330000 | 2024-04-30 3:47PM EDT | 330.00 | 7.60 | 7.50 | 7.90 | +0.80 | +11.76% | 3 | 290 | 21.28% |
| SYK240621P00340000 | 2024-04-30 3:42PM EDT | 340.00 | 11.90 | 11.70 | 12.10 | +1.30 | +12.26% | 33 | 407 | 19.78% |
| SYK240621P00350000 | 2024-04-29 3:23PM EDT | 350.00 | 17.00 | 17.50 | 18.70 | 0.00 | - | 8 | 436 | 20.11% |
| SYK240621P00360000 | 2024-04-19 1:57PM EDT | 360.00 | 34.95 | 23.80 | 27.20 | 0.00 | - | 1 | 134 | 22.28% |
| SYK240621P00370000 | 2024-04-30 2:08PM EDT | 370.00 | 33.60 | 32.10 | 35.70 | +15.90 | +89.83% | 1 | 17 | 22.57% |
| SYK240621P00380000 | 2024-04-03 3:38PM EDT | 380.00 | 30.53 | 41.20 | 45.10 | 0.00 | - | 1 | 0 | 24.28% |
| SYK240621P00390000 | 2024-04-24 3:57PM EDT | 390.00 | 52.35 | 51.10 | 54.80 | 0.00 | - | 1 | 1 | 26.44% |
| SYK240621P00400000 | 2024-04-24 3:57PM EDT | 400.00 | 62.38 | 61.10 | 64.90 | 0.00 | - | - | 0 | 30.35% |
© 2024 Yahoo. All rights reserved.