Stryker Corporation (SYK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:09PM EDT. Market open.
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 | 66.60 | 69.50 | 0.00 | - | - | 2 | 57.15% |
| SYK240517C00290000 | 2024-04-18 1:30PM EDT | 290.00 | 40.60 | 47.20 | 49.80 | 0.00 | - | 1 | 1 | 57.92% |
| SYK240517C00300000 | 2024-04-30 11:31AM EDT | 300.00 | 39.30 | 38.00 | 40.40 | +9.47 | +31.75% | 1 | 0 | 52.04% |
| SYK240517C00310000 | 2024-04-30 9:39AM EDT | 310.00 | 30.89 | 28.10 | 30.80 | +8.39 | +37.29% | 12 | 2 | 43.98% |
| SYK240517C00320000 | 2024-04-30 9:50AM EDT | 320.00 | 23.15 | 20.40 | 21.50 | +3.15 | +15.75% | 1 | 57 | 36.30% |
| SYK240517C00330000 | 2024-04-30 11:27AM EDT | 330.00 | 13.39 | 13.30 | 13.90 | -0.61 | -4.36% | 10 | 328 | 32.92% |
| SYK240517C00340000 | 2024-04-30 10:11AM EDT | 340.00 | 7.60 | 7.70 | 7.90 | -1.10 | -12.64% | 7 | 732 | 30.40% |
| SYK240517C00350000 | 2024-04-30 11:44AM EDT | 350.00 | 3.86 | 3.80 | 4.10 | -0.44 | -10.23% | 81 | 494 | 29.64% |
| SYK240517C00360000 | 2024-04-30 11:43AM EDT | 360.00 | 1.75 | 1.55 | 1.85 | -0.25 | -12.50% | 16 | 553 | 28.99% |
| SYK240517C00370000 | 2024-04-30 11:40AM EDT | 370.00 | 0.80 | 0.55 | 0.75 | +0.10 | +14.29% | 35 | 546 | 28.74% |
| SYK240517C00380000 | 2024-04-29 1:13PM EDT | 380.00 | 0.38 | 0.10 | 1.35 | 0.00 | - | 5 | 41 | 40.10% |
| SYK240517C00390000 | 2024-04-26 12:23PM EDT | 390.00 | 0.38 | 0.00 | 2.20 | 0.00 | - | 3 | 52 | 52.67% |
| SYK240517C00400000 | 2024-04-08 11:17AM EDT | 400.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 1 | 41 | 58.66% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYK240517P00280000 | 2024-04-22 9:30AM EDT | 280.00 | 0.40 | 0.00 | 2.25 | 0.00 | - | 20 | 22 | 56.08% |
| SYK240517P00290000 | 2024-04-25 10:09AM EDT | 290.00 | 0.55 | 0.00 | 2.30 | 0.00 | - | - | 1 | 57.50% |
| SYK240517P00300000 | 2024-04-30 11:31AM EDT | 300.00 | 0.62 | 0.55 | 0.75 | +0.04 | +6.90% | 13 | 32 | 35.52% |
| SYK240517P00310000 | 2024-04-30 11:51AM EDT | 310.00 | 1.30 | 1.00 | 1.50 | +0.15 | +13.04% | 30 | 273 | 33.34% |
| SYK240517P00320000 | 2024-04-30 11:31AM EDT | 320.00 | 2.57 | 2.45 | 2.85 | +0.27 | +11.74% | 28 | 867 | 30.95% |
| SYK240517P00330000 | 2024-04-30 11:36AM EDT | 330.00 | 5.11 | 4.90 | 5.40 | +0.39 | +8.26% | 19 | 451 | 29.14% |
| SYK240517P00340000 | 2024-04-30 11:24AM EDT | 340.00 | 9.70 | 9.10 | 9.60 | +0.90 | +10.23% | 27 | 133 | 27.52% |
| SYK240517P00350000 | 2024-04-29 3:59PM EDT | 350.00 | 14.46 | 15.10 | 16.20 | 0.00 | - | 2 | 165 | 27.86% |
| SYK240517P00360000 | 2024-04-29 3:59PM EDT | 360.00 | 22.15 | 23.00 | 24.60 | 0.00 | - | 1 | 74 | 30.00% |
© 2024 Yahoo. All rights reserved.