Stryker Corporation (SYK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYK240119C00155000 | 2021-11-10 7:59AM EDT | 155.00 | 119.28 | 108.20 | 112.00 | 0.00 | - | - | 10 | 0.00% |
| SYK240119C00160000 | 2022-07-27 3:22PM EDT | 160.00 | 64.01 | 69.20 | 73.40 | 0.00 | - | - | 4 | 0.00% |
| SYK240119C00170000 | 2022-07-29 12:28PM EDT | 170.00 | 59.96 | 62.90 | 65.70 | 0.00 | - | - | 0 | 0.00% |
| SYK240119C00185000 | 2021-12-13 1:12AM EDT | 185.00 | 89.10 | 94.90 | 99.00 | 0.00 | - | - | 4 | 40.91% |
| SYK240119C00200000 | 2021-12-28 1:27PM EDT | 200.00 | 83.77 | 84.30 | 87.50 | 0.00 | - | - | 5 | 41.44% |
| SYK240119C00220000 | 2022-08-10 12:18PM EDT | 220.00 | 31.32 | 30.80 | 34.40 | +1.42 | +4.75% | 1 | 20 | 0.00% |
| SYK240119C00230000 | 2022-08-09 10:38AM EDT | 230.00 | 27.26 | 25.60 | 29.90 | 0.00 | - | 1 | 17 | 0.00% |
| SYK240119C00240000 | 2022-07-27 3:45PM EDT | 240.00 | 19.47 | 21.40 | 25.40 | 0.00 | - | - | 13 | 0.00% |
| SYK240119C00250000 | 2022-08-05 3:32PM EDT | 250.00 | 17.30 | 17.50 | 22.00 | 0.00 | - | 1 | 30 | 0.00% |
| SYK240119C00260000 | 2022-08-11 1:10PM EDT | 260.00 | 17.00 | 14.70 | 17.80 | +8.60 | +102.38% | 1 | 26 | 0.00% |
| SYK240119C00270000 | 2022-08-08 11:09AM EDT | 270.00 | 13.00 | 11.50 | 13.70 | 0.00 | - | 1 | 58 | 9.06% |
| SYK240119C00280000 | 2022-07-29 1:33PM EDT | 280.00 | 10.20 | 8.70 | 11.30 | 0.00 | - | 4 | 161 | 12.00% |
| SYK240119C00290000 | 2022-07-19 3:50PM EDT | 290.00 | 4.68 | 6.60 | 9.30 | 0.00 | - | 15 | 101 | 13.97% |
| SYK240119C00300000 | 2022-07-29 11:48AM EDT | 300.00 | 5.94 | 5.40 | 8.30 | 0.00 | - | 1 | 16 | 16.19% |
| SYK240119C00310000 | 2022-07-26 12:02PM EDT | 310.00 | 3.50 | 4.10 | 7.90 | 0.00 | - | - | 31 | 18.60% |
| SYK240119C00320000 | 2022-08-10 3:49PM EDT | 320.00 | 4.09 | 2.55 | 6.30 | +4.09 | - | - | 22 | 19.21% |
| SYK240119C00330000 | 2022-07-21 12:31PM EDT | 330.00 | 2.70 | 2.10 | 5.30 | 0.00 | - | - | 29 | 20.14% |
| SYK240119C00340000 | 2021-11-02 11:34AM EDT | 340.00 | 17.93 | 11.20 | 15.00 | 0.00 | - | 1 | 5 | 34.17% |
| SYK240119C00350000 | 2021-11-02 11:34AM EDT | 350.00 | 15.73 | 10.10 | 13.50 | 0.00 | - | 1 | 5 | 34.74% |
| SYK240119C00380000 | 2021-11-02 3:18PM EDT | 380.00 | 11.00 | 6.30 | 9.50 | 0.00 | - | 1 | 0 | 35.67% |
| SYK240119C00400000 | 2021-10-29 9:49AM EDT | 400.00 | 7.00 | 3.50 | 6.50 | 0.00 | - | 1 | 1 | 34.58% |
| SYK240119C00410000 | 2021-11-02 3:18PM EDT | 410.00 | 7.20 | 3.90 | 6.90 | 0.00 | - | 1 | 0 | 36.74% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYK240119P00120000 | 2022-08-10 3:38PM EDT | 120.00 | 2.50 | 0.00 | 5.00 | -0.30 | -10.71% | - | 29 | 59.23% |
| SYK240119P00125000 | 2021-12-15 1:44PM EDT | 125.00 | 4.60 | 0.50 | 5.00 | 0.00 | - | 6 | 7 | 57.91% |
| SYK240119P00130000 | 2021-12-03 4:08PM EDT | 130.00 | 5.00 | 1.00 | 5.50 | 0.00 | - | 2 | 5 | 57.62% |
| SYK240119P00135000 | 2022-07-06 12:30PM EDT | 135.00 | 6.00 | 2.00 | 7.00 | 0.00 | - | 1 | 36 | 59.87% |
| SYK240119P00140000 | 2022-07-28 3:53PM EDT | 140.00 | 4.90 | 2.00 | 7.00 | 0.00 | - | - | 15 | 57.32% |
| SYK240119P00150000 | 2022-07-19 12:24PM EDT | 150.00 | 8.00 | 3.80 | 7.40 | 0.00 | - | - | 21 | 55.82% |
| SYK240119P00160000 | 2022-07-27 3:05PM EDT | 160.00 | 9.00 | 5.10 | 9.30 | 0.00 | - | - | 32 | 55.17% |
| SYK240119P00165000 | 2021-11-11 2:08PM EDT | 165.00 | 8.50 | 7.70 | 10.30 | 0.00 | - | - | 1 | 56.86% |
| SYK240119P00170000 | 2022-08-11 12:18PM EDT | 170.00 | 9.00 | 9.00 | 11.50 | -1.50 | -14.29% | 1 | 5 | 57.00% |
| SYK240119P00175000 | 2022-08-10 12:22PM EDT | 175.00 | 11.10 | 8.60 | 11.30 | -5.40 | -32.73% | - | 17 | 53.92% |
| SYK240119P00185000 | 2022-08-11 11:35AM EDT | 185.00 | 13.40 | 10.70 | 15.10 | -1.40 | -9.46% | 2 | 29 | 54.49% |
| SYK240119P00195000 | 2022-07-01 9:51AM EDT | 195.00 | 24.45 | 16.80 | 19.20 | 0.00 | - | - | 1,022 | 57.69% |
| SYK240119P00200000 | 2022-07-27 11:40AM EDT | 200.00 | 21.60 | 17.50 | 19.90 | 0.00 | - | - | 14 | 56.15% |
| SYK240119P00210000 | 2022-07-08 10:52AM EDT | 210.00 | 29.50 | 22.70 | 25.30 | 0.00 | - | 10 | 45 | 58.35% |
| SYK240119P00220000 | 2022-01-05 12:10PM EDT | 220.00 | 18.30 | 17.50 | 21.00 | -3.80 | -17.19% | 1 | 1 | 49.20% |
| SYK240119P00230000 | 2022-08-11 11:06AM EDT | 230.00 | 30.00 | 30.70 | 32.30 | +30.00 | -15.23% | 1 | 118 | 57.01% |
| SYK240119P00240000 | 2022-07-15 12:56PM EDT | 240.00 | 52.37 | 34.90 | 38.60 | 0.00 | - | 2 | 91 | 57.58% |
| SYK240119P00250000 | 2022-08-11 11:26AM EDT | 250.00 | 42.00 | 41.30 | 44.00 | -3.04 | -6.75% | 1 | 3 | 58.47% |
| SYK240119P00260000 | 2022-08-03 2:45PM EDT | 260.00 | 51.98 | 47.50 | 51.80 | 0.00 | - | 3 | 49 | 60.16% |
| SYK240119P00270000 | 2021-11-10 7:59AM EDT | 270.00 | 43.24 | 43.00 | 47.00 | 0.00 | - | 3 | 0 | 51.47% |
| SYK240119P00280000 | 2021-12-30 12:25PM EDT | 280.00 | 43.00 | 41.40 | 45.80 | 0.00 | - | 1 | 1 | 44.39% |
| SYK240119P00300000 | 2021-11-10 7:59AM EDT | 300.00 | 65.40 | 61.10 | 65.90 | 0.00 | - | - | 1 | 52.00% |
© 2023 Yahoo. All rights reserved.
