Stryker Corporation (SYK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYK260116C00240000 | 2023-11-09 12:40PM EDT | 240.00 | 71.20 | 75.50 | 81.70 | 0.00 | - | - | 2 | 0.00% |
| SYK260116C00250000 | 2024-04-03 3:12PM EDT | 250.00 | 124.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SYK260116C00270000 | 2024-01-31 12:41PM EDT | 270.00 | 95.19 | 108.30 | 112.40 | 0.00 | - | 1 | 7 | 46.66% |
| SYK260116C00280000 | 2024-01-24 12:25PM EDT | 280.00 | 66.56 | 102.70 | 107.00 | 0.00 | - | - | 1 | 46.48% |
| SYK260116C00290000 | 2024-02-15 4:47PM EDT | 290.00 | 91.75 | 94.00 | 98.00 | 0.00 | - | 1 | 3 | 43.79% |
| SYK260116C00300000 | 2024-04-18 3:32PM EDT | 300.00 | 68.70 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| SYK260116C00310000 | 2024-03-21 12:19PM EDT | 310.00 | 82.00 | 58.30 | 62.50 | 0.00 | - | 1 | 7 | 27.65% |
| SYK260116C00320000 | 2024-04-19 11:43AM EDT | 320.00 | 54.23 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| SYK260116C00330000 | 2024-02-01 3:23PM EDT | 330.00 | 58.80 | 67.40 | 70.90 | 0.00 | - | 2 | 8 | 38.34% |
| SYK260116C00340000 | 2024-04-29 10:22AM EDT | 340.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 0.05% |
| SYK260116C00350000 | 2024-04-11 3:37PM EDT | 350.00 | 54.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SYK260116C00360000 | 2024-04-05 1:01PM EDT | 360.00 | 50.70 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 0.78% |
| SYK260116C00370000 | 2024-04-25 3:50PM EDT | 370.00 | 36.70 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 1.56% |
| SYK260116C00380000 | 2024-02-26 4:50PM EDT | 380.00 | 42.85 | 41.50 | 46.20 | 0.00 | - | 5 | 7 | 34.75% |
| SYK260116C00390000 | 2024-01-23 2:01PM EDT | 390.00 | 18.42 | 35.90 | 40.50 | 0.00 | - | 1 | 2 | 33.25% |
| SYK260116C00400000 | 2024-04-12 9:38AM EDT | 400.00 | 30.80 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 3.13% |
| SYK260116C00410000 | 2024-03-26 12:59PM EDT | 410.00 | 28.95 | 21.20 | 23.40 | 0.00 | - | 7 | 21 | 26.41% |
| SYK260116C00420000 | 2024-03-22 2:53PM EDT | 420.00 | 26.00 | 13.60 | 18.40 | 0.00 | - | 1 | 7 | 24.67% |
| SYK260116C00430000 | 2024-04-18 11:14AM EDT | 430.00 | 16.49 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 3.13% |
| SYK260116C00440000 | 2024-02-21 4:10PM EDT | 440.00 | 20.32 | 18.10 | 22.50 | 0.00 | - | 9 | 19 | 29.81% |
| SYK260116C00450000 | 2024-04-09 10:27AM EDT | 450.00 | 16.98 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| SYK260116C00460000 | 2024-03-01 3:49PM EDT | 460.00 | 16.37 | 16.00 | 18.90 | 0.00 | - | 1 | 2 | 29.79% |
| SYK260116C00470000 | 2024-02-07 3:09PM EDT | 470.00 | 10.70 | 13.00 | 17.30 | 0.00 | - | - | 2 | 29.77% |
| SYK260116C00500000 | 2024-03-20 3:21PM EDT | 500.00 | 10.50 | 3.90 | 6.40 | 0.00 | - | 1 | 23 | 23.71% |
| SYK260116C00520000 | 2024-04-26 3:19PM EDT | 520.00 | 4.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYK260116P00130000 | 2024-01-31 12:31PM EDT | 130.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| SYK260116P00145000 | 2023-10-17 11:22AM EDT | 145.00 | 4.30 | 1.00 | 5.50 | 0.00 | - | 1 | 2 | 47.97% |
| SYK260116P00170000 | 2024-02-07 11:50AM EDT | 170.00 | 1.90 | 0.40 | 3.10 | 0.00 | - | 5 | 5 | 34.91% |
| SYK260116P00175000 | 2024-01-25 2:06PM EDT | 175.00 | 2.60 | 0.40 | 3.30 | 0.00 | - | 1 | 1 | 34.13% |
| SYK260116P00180000 | 2024-02-15 11:54AM EDT | 180.00 | 2.40 | 0.60 | 3.80 | 0.00 | - | 2 | 3 | 34.02% |
| SYK260116P00185000 | 2024-01-23 2:18PM EDT | 185.00 | 3.50 | 0.30 | 4.00 | 0.00 | - | 2 | 3 | 33.19% |
| SYK260116P00190000 | 2024-04-19 12:15PM EDT | 190.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 6.25% |
| SYK260116P00200000 | 2024-04-12 1:27PM EDT | 200.00 | 3.52 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| SYK260116P00210000 | 2024-02-07 3:12PM EDT | 210.00 | 3.80 | 1.35 | 5.50 | 0.00 | - | 1 | 2 | 29.84% |
| SYK260116P00220000 | 2024-01-31 11:30AM EDT | 220.00 | 5.84 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| SYK260116P00230000 | 2024-04-04 3:59PM EDT | 230.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| SYK260116P00240000 | 2024-04-12 1:27PM EDT | 240.00 | 7.57 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| SYK260116P00250000 | 2024-01-22 1:54PM EDT | 250.00 | 12.10 | 6.60 | 10.00 | 0.00 | - | 1 | 2 | 26.00% |
| SYK260116P00260000 | 2024-04-22 2:03PM EDT | 260.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 6 | 22 | 3.13% |
| SYK260116P00270000 | 2024-04-19 11:36AM EDT | 270.00 | 13.34 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 3.13% |
| SYK260116P00280000 | 2024-04-11 2:14PM EDT | 280.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 3.13% |
| SYK260116P00290000 | 2024-04-11 2:13PM EDT | 290.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 3.13% |
| SYK260116P00300000 | 2024-04-29 2:49PM EDT | 300.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 6 | 14 | 1.56% |
| SYK260116P00310000 | 2024-04-11 2:14PM EDT | 310.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 1.56% |
| SYK260116P00320000 | 2024-04-25 11:39AM EDT | 320.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 0.78% |
| SYK260116P00330000 | 2024-04-25 11:39AM EDT | 330.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.39% |
| SYK260116P00340000 | 2024-04-05 11:46AM EDT | 340.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SYK260116P00350000 | 2024-04-12 9:30AM EDT | 350.00 | 34.40 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| SYK260116P00360000 | 2024-04-15 10:26AM EDT | 360.00 | 39.70 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| SYK260116P00370000 | 2024-03-14 3:46PM EDT | 370.00 | 42.32 | 45.10 | 48.50 | 0.00 | - | 4 | 4 | 16.49% |
© 2024 Yahoo. All rights reserved.