Sysco Corporation (SYY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:41AM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYY240517C00040000 | 2023-11-29 3:21PM EDT | 40.00 | 31.94 | 31.00 | 35.40 | 0.00 | - | 1 | 1 | 160.16% |
| SYY240517C00050000 | 2024-04-19 3:59PM EDT | 50.00 | 27.00 | 22.20 | 24.10 | 0.00 | - | 20 | 5 | 104.10% |
| SYY240517C00055000 | 2024-04-23 2:21PM EDT | 55.00 | 22.30 | 18.40 | 18.60 | 0.00 | - | - | 30 | 99.85% |
| SYY240517C00060000 | 2024-04-23 1:47PM EDT | 60.00 | 17.30 | 12.30 | 14.10 | 0.00 | - | 9 | 45 | 63.09% |
| SYY240517C00065000 | 2024-04-23 2:09PM EDT | 65.00 | 12.40 | 8.40 | 8.70 | 0.00 | - | 11 | 13 | 53.17% |
| SYY240517C00070000 | 2024-05-01 9:51AM EDT | 70.00 | 4.05 | 3.60 | 3.80 | -1.25 | -23.58% | 12 | 2,106 | 33.13% |
| SYY240517C00075000 | 2024-05-01 10:26AM EDT | 75.00 | 0.53 | 0.45 | 0.55 | -0.79 | -61.24% | 101 | 2,243 | 21.22% |
| SYY240517C00080000 | 2024-05-01 10:21AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 44 | 4,856 | 23.44% |
| SYY240517C00085000 | 2024-05-01 9:51AM EDT | 85.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 3,773 | 35.55% |
| SYY240517C00090000 | 2024-04-30 9:38AM EDT | 90.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 1,104 | 46.09% |
| SYY240517C00095000 | 2024-04-22 11:07AM EDT | 95.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 21 | 89 | 51.17% |
| SYY240517C00100000 | 2024-04-30 10:00AM EDT | 100.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 59.38% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYY240517P00045000 | 2023-09-26 3:17PM EDT | 45.00 | 0.39 | 0.40 | 0.50 | 0.00 | - | - | 4 | 143.36% |
| SYY240517P00050000 | 2024-02-27 11:16AM EDT | 50.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 10 | 21 | 91.02% |
| SYY240517P00055000 | 2024-02-02 10:42AM EDT | 55.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 156 | 70.90% |
| SYY240517P00060000 | 2024-04-30 10:00AM EDT | 60.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 2 | 237 | 50.00% |
| SYY240517P00065000 | 2024-04-05 9:42AM EDT | 65.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 5 | 256 | 39.80% |
| SYY240517P00070000 | 2024-05-01 10:22AM EDT | 70.00 | 0.17 | 0.15 | 0.20 | +0.04 | +30.77% | 72 | 311 | 17.63% |
| SYY240517P00075000 | 2024-05-01 10:11AM EDT | 75.00 | 1.97 | 1.90 | 2.10 | +0.59 | +42.75% | 25 | 1,668 | 0.00% |
| SYY240517P00080000 | 2024-05-01 9:37AM EDT | 80.00 | 5.70 | 6.50 | 6.80 | +0.30 | +5.56% | 2 | 144 | 0.00% |
| SYY240517P00085000 | 2024-03-20 12:02PM EDT | 85.00 | 4.80 | 7.40 | 10.30 | 0.00 | - | 20 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.