Stryker Corporation (SYK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:11PM EDT. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYK250117C00105000 | 2022-11-11 11:43AM EDT | 105.00 | 122.10 | 143.00 | 148.00 | 0.00 | - | 1 | 0 | 0.00% |
| SYK250117C00140000 | 2023-07-12 3:51PM EDT | 140.00 | 166.60 | 148.00 | 152.10 | 0.00 | - | - | 4 | 0.00% |
| SYK250117C00155000 | 2022-10-07 9:40AM EDT | 155.00 | 75.80 | 74.50 | 78.00 | 0.00 | - | 1 | 2 | 0.00% |
| SYK250117C00160000 | 2024-01-24 1:48PM EDT | 160.00 | 155.30 | 197.50 | 202.50 | 0.00 | - | 5 | 6 | 107.08% |
| SYK250117C00165000 | 2024-03-26 3:55PM EDT | 165.00 | 190.30 | 174.50 | 179.10 | 0.00 | - | 3 | 6 | 61.92% |
| SYK250117C00170000 | 2023-11-13 12:39PM EDT | 170.00 | 121.00 | 133.80 | 137.90 | 0.00 | - | 3 | 2 | 0.00% |
| SYK250117C00175000 | 2024-03-26 10:05AM EDT | 175.00 | 182.30 | 162.10 | 166.30 | 0.00 | - | 1 | 3 | 56.02% |
| SYK250117C00180000 | 2022-10-25 1:03PM EDT | 180.00 | 70.96 | 71.50 | 76.00 | 0.00 | - | - | 1 | 0.00% |
| SYK250117C00185000 | 2022-10-25 1:06PM EDT | 185.00 | 67.92 | 68.00 | 73.00 | 0.00 | - | - | 2 | 0.00% |
| SYK250117C00190000 | 2022-10-25 1:07PM EDT | 190.00 | 65.09 | 65.00 | 69.50 | 0.00 | - | - | 1 | 0.00% |
| SYK250117C00200000 | 2023-10-25 9:55AM EDT | 200.00 | 80.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SYK250117C00210000 | 2023-10-30 10:49AM EDT | 210.00 | 72.10 | 95.40 | 100.00 | 0.00 | - | 1 | 1 | 0.00% |
| SYK250117C00220000 | 2023-09-29 2:04PM EDT | 220.00 | 74.40 | 65.30 | 69.00 | 0.00 | - | 1 | 3 | 0.00% |
| SYK250117C00230000 | 2023-11-09 11:38AM EDT | 230.00 | 64.60 | 74.60 | 76.40 | 0.00 | - | 2 | 4 | 0.00% |
| SYK250117C00240000 | 2024-03-27 3:59PM EDT | 240.00 | 127.57 | 102.50 | 105.70 | 0.00 | - | 1 | 10 | 41.32% |
| SYK250117C00250000 | 2024-02-22 1:16PM EDT | 250.00 | 115.50 | 110.80 | 115.00 | 0.00 | - | 5 | 134 | 61.11% |
| SYK250117C00260000 | 2024-01-31 12:40PM EDT | 260.00 | 90.08 | 103.10 | 108.00 | 0.00 | - | 2 | 228 | 59.63% |
| SYK250117C00270000 | 2024-03-21 1:50PM EDT | 270.00 | 96.80 | 69.20 | 71.70 | 0.00 | - | 1 | 24 | 24.77% |
| SYK250117C00280000 | 2024-04-12 3:30PM EDT | 280.00 | 75.58 | 70.20 | 73.20 | 0.00 | - | 1 | 23 | 36.78% |
| SYK250117C00290000 | 2024-03-11 2:37PM EDT | 290.00 | 82.82 | 72.00 | 75.80 | 0.00 | - | 4 | 106 | 46.33% |
| SYK250117C00300000 | 2024-04-16 9:43AM EDT | 300.00 | 57.20 | 54.70 | 58.00 | 0.00 | - | 1 | 49 | 34.09% |
| SYK250117C00310000 | 2024-04-19 11:43AM EDT | 310.00 | 41.15 | 47.80 | 50.50 | 0.00 | - | 1 | 168 | 32.44% |
| SYK250117C00320000 | 2024-04-26 10:51AM EDT | 320.00 | 41.60 | 40.60 | 43.70 | 0.00 | - | 4 | 82 | 31.17% |
| SYK250117C00330000 | 2024-04-29 2:23PM EDT | 330.00 | 37.24 | 35.50 | 37.90 | 0.00 | - | 1 | 154 | 30.47% |
| SYK250117C00340000 | 2024-04-29 2:23PM EDT | 340.00 | 31.14 | 29.60 | 31.80 | 0.00 | - | 5 | 1,075 | 29.13% |
| SYK250117C00350000 | 2024-04-25 1:45PM EDT | 350.00 | 24.90 | 24.00 | 26.30 | 0.00 | - | 3 | 2,123 | 27.93% |
| SYK250117C00360000 | 2024-04-29 11:30AM EDT | 360.00 | 20.70 | 20.00 | 21.60 | -0.90 | -4.17% | 1 | 344 | 27.02% |
| SYK250117C00370000 | 2024-04-30 2:43PM EDT | 370.00 | 16.90 | 16.00 | 17.60 | -0.50 | -2.87% | 7 | 234 | 26.30% |
| SYK250117C00380000 | 2024-04-29 2:08PM EDT | 380.00 | 13.70 | 13.00 | 14.30 | 0.00 | - | 4 | 201 | 25.80% |
| SYK250117C00390000 | 2024-04-29 3:55PM EDT | 390.00 | 10.90 | 10.10 | 11.00 | 0.00 | - | 44 | 357 | 24.83% |
| SYK250117C00400000 | 2024-04-29 3:55PM EDT | 400.00 | 8.40 | 7.60 | 8.60 | 0.00 | - | 69 | 292 | 24.32% |
| SYK250117C00410000 | 2024-04-30 10:53AM EDT | 410.00 | 6.30 | 5.60 | 6.60 | 0.00 | - | 4 | 430 | 23.82% |
| SYK250117C00420000 | 2024-04-29 3:56PM EDT | 420.00 | 4.80 | 4.30 | 4.90 | 0.00 | - | 12 | 179 | 23.22% |
| SYK250117C00430000 | 2024-04-17 10:18AM EDT | 430.00 | 4.29 | 3.10 | 4.00 | 0.00 | - | 1 | 154 | 23.41% |
| SYK250117C00440000 | 2024-04-30 2:19PM EDT | 440.00 | 2.40 | 2.20 | 2.70 | -0.25 | -9.43% | 5 | 82 | 22.49% |
| SYK250117C00450000 | 2024-04-29 10:15AM EDT | 450.00 | 1.70 | 1.55 | 2.10 | 0.00 | - | 20 | 21 | 22.50% |
| SYK250117C00470000 | 2024-04-01 2:54PM EDT | 470.00 | 2.43 | 0.45 | 2.55 | 0.00 | - | 1 | 4 | 26.07% |
| SYK250117C00520000 | 2024-03-26 1:45PM EDT | 520.00 | 0.78 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 25.46% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYK250117P00105000 | 2024-04-18 10:20AM EDT | 105.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 9 | 62.92% |
| SYK250117P00110000 | 2023-01-06 1:09PM EDT | 110.00 | 2.55 | 0.00 | 2.70 | 0.00 | - | 1 | 1 | 70.70% |
| SYK250117P00115000 | 2024-04-18 3:50PM EDT | 115.00 | 0.15 | 0.00 | 2.25 | 0.00 | - | - | 1 | 65.99% |
| SYK250117P00120000 | 2023-10-05 11:17AM EDT | 120.00 | 1.26 | 0.40 | 3.30 | 0.00 | - | 1 | 17 | 69.46% |
| SYK250117P00125000 | 2023-11-15 10:54AM EDT | 125.00 | 1.54 | 0.00 | 1.95 | 0.00 | - | 4 | 13 | 59.79% |
| SYK250117P00130000 | 2024-02-07 2:56PM EDT | 130.00 | 0.90 | 0.00 | 1.75 | 0.00 | - | 1 | 21 | 56.59% |
| SYK250117P00135000 | 2023-05-18 3:35PM EDT | 135.00 | 2.27 | 0.00 | 3.40 | 0.00 | - | 4 | 1 | 61.19% |
| SYK250117P00140000 | 2023-11-27 10:30AM EDT | 140.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 65 | 25.00% |
| SYK250117P00145000 | 2024-01-19 11:02AM EDT | 145.00 | 0.67 | 0.00 | 1.75 | 0.00 | - | 3 | 9 | 50.61% |
| SYK250117P00150000 | 2024-01-26 4:32PM EDT | 150.00 | 1.57 | 0.00 | 1.80 | 0.00 | - | 2 | 7 | 55.41% |
| SYK250117P00155000 | 2023-10-25 12:28PM EDT | 155.00 | 3.65 | 0.60 | 1.90 | 0.00 | - | 10 | 0 | 53.97% |
| SYK250117P00160000 | 2023-12-12 11:22AM EDT | 160.00 | 1.30 | 0.20 | 2.40 | 0.00 | - | 3 | 11 | 54.54% |
| SYK250117P00165000 | 2023-06-21 12:34PM EDT | 165.00 | 2.90 | 0.30 | 4.60 | 0.00 | - | 2 | 8 | 52.80% |
| SYK250117P00170000 | 2023-11-22 10:59AM EDT | 170.00 | 1.59 | 0.00 | 2.95 | 0.00 | - | 1 | 56 | 52.98% |
| SYK250117P00175000 | 2023-11-22 11:14AM EDT | 175.00 | 2.00 | 0.00 | 3.20 | 0.00 | - | 14 | 12 | 52.00% |
| SYK250117P00180000 | 2023-12-08 10:45AM EDT | 180.00 | 2.55 | 0.55 | 3.40 | 0.00 | - | 5 | 114 | 50.81% |
| SYK250117P00185000 | 2023-10-12 11:17AM EDT | 185.00 | 6.50 | 4.40 | 5.40 | 0.00 | - | 4 | 4 | 53.63% |
| SYK250117P00190000 | 2024-03-22 3:28PM EDT | 190.00 | 0.99 | 0.35 | 2.50 | 0.00 | - | 1 | 6 | 43.88% |
| SYK250117P00195000 | 2023-11-27 4:01PM EDT | 195.00 | 3.40 | 2.45 | 3.20 | 0.00 | - | 1 | 40 | 44.67% |
| SYK250117P00200000 | 2024-04-23 9:41AM EDT | 200.00 | 1.05 | 0.00 | 2.70 | 0.00 | - | 3 | 47 | 41.26% |
| SYK250117P00210000 | 2024-01-17 11:46AM EDT | 210.00 | 2.75 | 0.00 | 2.80 | 0.00 | - | 2 | 35 | 38.36% |
| SYK250117P00220000 | 2024-04-29 9:35AM EDT | 220.00 | 0.95 | 0.05 | 2.85 | 0.00 | - | 10 | 136 | 35.38% |
| SYK250117P00230000 | 2024-04-26 9:52AM EDT | 230.00 | 1.50 | 0.15 | 3.40 | 0.00 | - | 10 | 765 | 33.86% |
| SYK250117P00240000 | 2024-04-26 9:54AM EDT | 240.00 | 1.90 | 1.85 | 2.40 | 0.00 | - | 5 | 243 | 28.23% |
| SYK250117P00250000 | 2024-04-26 10:51AM EDT | 250.00 | 2.75 | 2.50 | 3.20 | 0.00 | - | 2 | 230 | 27.47% |
| SYK250117P00260000 | 2024-04-30 11:29AM EDT | 260.00 | 3.34 | 3.10 | 4.00 | -0.16 | -4.57% | 1 | 171 | 26.31% |
| SYK250117P00270000 | 2024-04-17 11:38AM EDT | 270.00 | 5.90 | 4.00 | 5.10 | 0.00 | - | 7 | 176 | 25.36% |
| SYK250117P00280000 | 2024-04-26 3:05PM EDT | 280.00 | 6.00 | 5.60 | 6.80 | 0.00 | - | 37 | 248 | 24.92% |
| SYK250117P00290000 | 2024-03-22 10:53AM EDT | 290.00 | 6.75 | 9.60 | 11.10 | 0.00 | - | 2 | 190 | 27.11% |
| SYK250117P00300000 | 2024-04-30 12:06PM EDT | 300.00 | 10.00 | 9.40 | 11.00 | -2.40 | -19.35% | 2 | 244 | 23.52% |
| SYK250117P00310000 | 2024-04-24 10:15AM EDT | 310.00 | 11.60 | 12.60 | 13.70 | 0.00 | - | 1 | 182 | 22.77% |
| SYK250117P00320000 | 2024-04-30 12:26PM EDT | 320.00 | 15.50 | 15.60 | 17.20 | -4.60 | -22.89% | 1 | 318 | 22.30% |
| SYK250117P00330000 | 2024-04-29 9:54AM EDT | 330.00 | 19.20 | 19.10 | 20.30 | 0.00 | - | 2 | 227 | 20.94% |
| SYK250117P00340000 | 2024-04-30 2:22PM EDT | 340.00 | 23.40 | 23.20 | 24.70 | +0.10 | +0.43% | 11 | 335 | 20.22% |
| SYK250117P00350000 | 2024-04-30 2:45PM EDT | 350.00 | 28.60 | 27.90 | 29.70 | +1.70 | +6.32% | 47 | 121 | 19.44% |
| SYK250117P00360000 | 2024-04-08 10:38AM EDT | 360.00 | 27.50 | 32.60 | 35.30 | 0.00 | - | 2 | 131 | 18.56% |
| SYK250117P00370000 | 2024-04-09 10:27AM EDT | 370.00 | 32.30 | 38.80 | 41.50 | 0.00 | - | 1 | 35 | 17.55% |
| SYK250117P00380000 | 2024-04-01 9:41AM EDT | 380.00 | 35.20 | 45.70 | 48.90 | 0.00 | - | 1 | 8 | 17.02% |
| SYK250117P00390000 | 2023-07-11 12:28PM EDT | 390.00 | 97.00 | 105.20 | 108.60 | 0.00 | - | - | 0 | 63.86% |
© 2024 Yahoo. All rights reserved.