Canada markets closed

Stryker Corporation (SYK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
347.56-0.51 (-0.15%)
At close: 04:00PM EST
347.03 -0.53 (-0.15%)
After hours: 07:48PM EST
In The Money
Show:ListStraddle
CallsforMarch 15, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SYK240315C001400002023-11-15 10:10AM EST140.00147.20149.40153.700.00--10.00%
SYK240315C001500002023-11-15 9:49AM EST150.00137.00139.20144.000.00-110.00%
SYK240315C001550002023-11-15 9:48AM EST155.00132.10134.60138.800.00--10.00%
SYK240315C001750002023-10-10 9:51AM EST175.00100.0097.00101.300.00-110.00%
SYK240315C002100002023-10-24 12:15PM EST210.0059.4085.0089.800.00--00.00%
SYK240315C002200002023-09-28 8:35AM EST220.0059.0049.6052.800.00-10100.00%
SYK240315C002400002023-10-30 10:24AM EST240.0034.1057.2061.500.00--10.00%
SYK240315C002500002023-11-14 9:58AM EST250.0045.5052.5055.300.00-1320.00%
SYK240315C002600002023-12-15 10:42AM EST260.0035.4653.6058.300.00-12180.00%
SYK240315C002700002024-02-16 11:44AM EST270.0083.3276.0080.400.00-24356.30%
SYK240315C002800002024-02-21 10:23AM EST280.0068.4366.0070.40-1.07-1.54%1510969.70%
SYK240315C002900002024-02-20 3:58PM EST290.0059.4957.0060.500.00-547661.73%
SYK240315C003000002024-02-16 3:19PM EST300.0051.3846.5050.500.00-435553.17%
SYK240315C003100002024-02-21 1:16PM EST310.0040.0036.5041.00-1.67-4.01%3048247.11%
SYK240315C003200002024-02-21 10:44AM EST320.0028.9026.5031.20-2.10-6.77%2275439.05%
SYK240315C003300002024-02-21 10:25AM EST330.0020.0218.7021.50-2.24-10.06%753230.84%
SYK240315C003400002024-02-21 11:24AM EST340.0011.6010.5013.50-0.90-7.20%257926.82%
SYK240315C003500002024-02-21 3:59PM EST350.006.705.706.20+0.30+4.69%912,70121.06%
SYK240315C003600002024-02-21 2:49PM EST360.003.102.152.55-0.15-4.62%11243320.05%
SYK240315C003700002024-02-21 3:44PM EST370.001.050.501.15+0.09+9.37%150921.34%
SYK240315C003800002024-02-20 11:38AM EST380.000.480.050.550.00-115622.97%
SYK240315C003900002024-02-16 9:30AM EST390.000.350.051.200.00-160233.42%
SYK240315C004000002024-02-12 1:45PM EST400.000.050.000.750.00-23634.89%
SYK240315C004100002024-01-30 3:20PM EST410.000.100.000.750.00-1339.58%
SYK240315C004200002023-10-24 9:55AM EST420.000.150.002.150.00--155.62%
SYK240315C004300002023-11-01 2:21PM EST430.000.100.002.150.00-1251.86%
SYK240315C004400002023-07-28 9:54AM EST440.000.100.000.750.00-2152.44%
PutsforMarch 15, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SYK240315P001300002023-12-01 3:23PM EST130.000.100.002.150.00-11202.83%
SYK240315P001450002023-09-27 10:38AM EST145.000.400.050.800.00-22158.11%
SYK240315P001600002023-11-14 11:58AM EST160.000.100.002.150.00--1163.38%
SYK240315P001650002023-08-04 10:55AM EST165.001.060.002.450.00-21161.13%
SYK240315P001750002023-10-13 8:30AM EST175.001.600.000.750.00-27124.41%
SYK240315P001850002023-10-23 10:31AM EST185.001.550.000.750.00-1014115.19%
SYK240315P001900002023-11-21 3:39PM EST190.000.200.002.250.00-11131.79%
SYK240315P002000002023-11-15 3:23PM EST200.000.650.002.350.00-15122.88%
SYK240315P002100002023-12-20 1:26PM EST210.000.380.000.350.00-54184.96%
SYK240315P002200002023-11-21 12:35PM EST220.000.800.052.550.00-556106.37%
SYK240315P002300002024-01-25 9:55AM EST230.000.350.000.450.00-1410673.34%
SYK240315P002400002024-01-31 9:48AM EST240.000.050.000.500.00-320767.58%
SYK240315P002500002024-02-20 2:50PM EST250.000.200.000.500.00-134660.94%
SYK240315P002600002024-02-07 11:39AM EST260.000.150.000.550.00-431255.27%
SYK240315P002700002024-02-20 12:40PM EST270.000.050.000.600.00-260755.69%
SYK240315P002800002024-02-20 3:49PM EST280.000.100.000.200.00-30089140.77%
SYK240315P002900002024-02-20 3:49PM EST290.000.300.000.300.00-4030037.31%
SYK240315P003000002024-02-16 11:33AM EST300.000.430.000.750.00-126237.31%
SYK240315P003100002024-02-14 9:45AM EST310.000.500.200.500.00-523827.98%
SYK240315P003200002024-02-21 2:26PM EST320.000.600.301.25-0.20-25.00%924727.20%
SYK240315P003300002024-02-21 2:26PM EST330.001.251.002.20-0.05-3.85%130024.00%
SYK240315P003400002024-02-21 1:03PM EST340.002.903.003.50-0.20-6.45%3263319.18%
SYK240315P003500002024-02-21 2:45PM EST350.006.506.807.30-0.60-8.45%4533817.19%
SYK240315P003600002024-02-16 1:35PM EST360.0011.2812.5016.000.00-1223.57%
SYK240315P003700002024-02-21 2:43PM EST370.0021.6120.5025.00+2.06+10.54%30427.94%
SYK240315P003900002023-11-03 8:32AM EST390.00120.5089.9094.500.00-160188.55%
SYK240315P004100002023-09-28 8:35AM EST410.00139.90145.80150.500.00-10309.42%