Stryker Corporation (SYK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYK240517C00270000 | 2024-04-16 11:11AM EDT | 270.00 | 68.90 | 57.40 | 60.80 | 0.00 | - | - | 2 | 59.25% |
| SYK240517C00290000 | 2024-04-18 1:30PM EDT | 290.00 | 40.60 | 37.20 | 40.90 | 0.00 | - | 1 | 1 | 58.20% |
| SYK240517C00300000 | 2024-05-02 10:15AM EDT | 300.00 | 24.60 | 27.70 | 31.10 | 0.00 | - | 1 | 1 | 48.12% |
| SYK240517C00310000 | 2024-05-03 11:06AM EDT | 310.00 | 19.09 | 18.20 | 21.50 | +0.01 | +0.05% | 1 | 11 | 38.42% |
| SYK240517C00320000 | 2024-05-03 9:36AM EDT | 320.00 | 10.50 | 10.30 | 11.70 | +2.50 | +31.25% | 6 | 83 | 26.20% |
| SYK240517C00330000 | 2024-05-02 3:59PM EDT | 330.00 | 4.20 | 4.20 | 4.60 | +0.20 | +5.00% | 2 | 354 | 20.75% |
| SYK240517C00340000 | 2024-05-03 2:27PM EDT | 340.00 | 1.30 | 1.00 | 1.35 | +0.13 | +11.11% | 62 | 924 | 19.96% |
| SYK240517C00350000 | 2024-05-03 2:27PM EDT | 350.00 | 0.31 | 0.20 | 0.40 | -0.01 | -3.12% | 29 | 551 | 21.39% |
| SYK240517C00360000 | 2024-05-03 12:03PM EDT | 360.00 | 0.11 | 0.05 | 0.15 | +0.01 | +10.00% | 3 | 604 | 23.83% |
| SYK240517C00370000 | 2024-05-02 3:41PM EDT | 370.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 101 | 413 | 25.59% |
| SYK240517C00380000 | 2024-05-01 2:51PM EDT | 380.00 | 0.18 | 0.00 | 2.15 | 0.00 | - | 10 | 40 | 50.39% |
| SYK240517C00390000 | 2024-04-30 2:45PM EDT | 390.00 | 2.20 | 0.00 | 2.15 | 0.00 | - | 1 | 53 | 57.06% |
| SYK240517C00400000 | 2024-05-01 3:41PM EDT | 400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 41 | 39.65% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYK240517P00280000 | 2024-04-30 3:31PM EDT | 280.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 1 | 23 | 55.96% |
| SYK240517P00290000 | 2024-04-25 10:09AM EDT | 290.00 | 0.55 | 0.00 | 2.20 | 0.00 | - | - | 1 | 56.29% |
| SYK240517P00300000 | 2024-05-03 10:07AM EDT | 300.00 | 0.29 | 0.15 | 0.35 | -0.13 | -30.95% | 2 | 64 | 27.95% |
| SYK240517P00310000 | 2024-05-03 3:30PM EDT | 310.00 | 0.40 | 0.45 | 0.60 | -0.40 | -50.00% | 10 | 311 | 22.27% |
| SYK240517P00320000 | 2024-05-03 3:30PM EDT | 320.00 | 1.66 | 1.55 | 1.75 | -0.77 | -31.69% | 34 | 904 | 19.14% |
| SYK240517P00330000 | 2024-05-03 12:34PM EDT | 330.00 | 5.70 | 4.90 | 5.40 | -0.70 | -10.94% | 1 | 443 | 17.82% |
| SYK240517P00340000 | 2024-05-03 11:22AM EDT | 340.00 | 12.30 | 10.80 | 13.60 | -2.14 | -14.82% | 10 | 99 | 23.69% |
| SYK240517P00350000 | 2024-05-02 10:17AM EDT | 350.00 | 25.80 | 20.20 | 23.20 | 0.00 | - | 1 | 134 | 31.54% |
| SYK240517P00360000 | 2024-05-03 11:03AM EDT | 360.00 | 31.00 | 29.80 | 33.20 | -5.30 | -14.60% | 1 | 16 | 40.36% |
© 2024 Yahoo. All rights reserved.