Stryker Corporation (SYK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYK240920C00220000 | 2024-02-27 2:30PM EDT | 220.00 | 136.77 | 140.80 | 145.00 | 0.00 | - | 15 | 0 | 99.40% |
| SYK240920C00250000 | 2024-02-27 2:30PM EDT | 250.00 | 108.37 | 112.00 | 116.50 | 0.00 | - | 15 | 0 | 82.25% |
| SYK240920C00280000 | 2024-04-01 3:58PM EDT | 280.00 | 82.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SYK240920C00300000 | 2024-04-10 9:50AM EDT | 300.00 | 57.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SYK240920C00310000 | 2024-03-13 3:19PM EDT | 310.00 | 59.60 | 43.30 | 46.40 | 0.00 | - | 15 | 22 | 36.71% |
| SYK240920C00320000 | 2024-04-22 3:43PM EDT | 320.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SYK240920C00330000 | 2024-04-29 10:52AM EDT | 330.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SYK240920C00340000 | 2024-04-29 11:39AM EDT | 340.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| SYK240920C00350000 | 2024-04-29 3:13PM EDT | 350.00 | 15.62 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| SYK240920C00360000 | 2024-04-29 11:35AM EDT | 360.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| SYK240920C00370000 | 2024-04-29 2:59PM EDT | 370.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| SYK240920C00380000 | 2024-04-29 3:05PM EDT | 380.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| SYK240920C00390000 | 2024-04-29 3:15PM EDT | 390.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| SYK240920C00400000 | 2024-04-29 3:55PM EDT | 400.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| SYK240920C00410000 | 2024-04-18 10:27AM EDT | 410.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SYK240920C00420000 | 2024-04-15 9:30AM EDT | 420.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SYK240920C00430000 | 2024-04-29 12:36PM EDT | 430.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SYK240920C00440000 | 2024-02-20 3:18PM EDT | 440.00 | 1.91 | 1.45 | 3.20 | 0.00 | - | 1 | 1 | 31.19% |
| SYK240920C00450000 | 2024-04-10 2:37PM EDT | 450.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SYK240920C00460000 | 2024-03-08 3:18PM EDT | 460.00 | 1.49 | 0.35 | 0.80 | 0.00 | - | 10 | 10 | 26.20% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYK240920P00210000 | 2024-01-22 11:02AM EDT | 210.00 | 1.14 | 0.00 | 2.60 | 0.00 | - | - | 1 | 51.39% |
| SYK240920P00230000 | 2024-04-08 10:43AM EDT | 230.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| SYK240920P00240000 | 2024-03-25 11:54AM EDT | 240.00 | 0.85 | 0.25 | 1.15 | 0.00 | - | 150 | 150 | 32.87% |
| SYK240920P00250000 | 2024-03-07 11:26AM EDT | 250.00 | 1.00 | 0.60 | 1.35 | 0.00 | - | 1 | 7 | 30.60% |
| SYK240920P00260000 | 2024-04-22 12:59PM EDT | 260.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SYK240920P00270000 | 2024-02-01 1:06PM EDT | 270.00 | 3.40 | 1.85 | 2.25 | 0.00 | - | 16 | 19 | 27.36% |
| SYK240920P00280000 | 2024-04-29 9:32AM EDT | 280.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SYK240920P00290000 | 2024-04-25 3:10PM EDT | 290.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SYK240920P00300000 | 2024-04-16 1:18PM EDT | 300.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SYK240920P00310000 | 2024-04-23 2:50PM EDT | 310.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SYK240920P00320000 | 2024-04-29 11:36AM EDT | 320.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SYK240920P00330000 | 2024-04-29 1:08PM EDT | 330.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.78% |
| SYK240920P00340000 | 2024-04-29 10:39AM EDT | 340.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SYK240920P00350000 | 2024-04-29 3:07PM EDT | 350.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SYK240920P00360000 | 2024-04-23 11:42AM EDT | 360.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SYK240920P00380000 | 2024-03-08 4:56PM EDT | 380.00 | 30.65 | 33.00 | 35.70 | 0.00 | - | 1 | 1 | 0.00% |
| SYK240920P00390000 | 2024-03-08 4:56PM EDT | 390.00 | 37.54 | 40.60 | 42.80 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.