Sysco Corporation (SYY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYY240816C00045000 | 2024-01-03 11:00AM EDT | 45.00 | 30.60 | 34.80 | 39.50 | 0.00 | - | - | 2 | 165.26% |
| SYY240816C00070000 | 2024-05-01 12:37PM EDT | 70.00 | 5.60 | 5.20 | 5.40 | -0.80 | -12.50% | 1 | 17 | 23.69% |
| SYY240816C00075000 | 2024-05-01 3:21PM EDT | 75.00 | 2.40 | 2.25 | 2.40 | -0.90 | -27.27% | 284 | 519 | 20.45% |
| SYY240816C00080000 | 2024-05-01 11:15AM EDT | 80.00 | 0.84 | 0.70 | 0.85 | -0.31 | -26.96% | 39 | 571 | 19.24% |
| SYY240816C00085000 | 2024-05-01 3:35PM EDT | 85.00 | 0.17 | 0.10 | 0.20 | -0.13 | -43.33% | 16 | 1,942 | 17.95% |
| SYY240816C00090000 | 2024-04-18 1:17PM EDT | 90.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 4 | 1,310 | 24.07% |
| SYY240816C00095000 | 2024-04-15 9:37AM EDT | 95.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 3 | 157 | 28.76% |
| SYY240816C00100000 | 2024-04-05 10:01AM EDT | 100.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 33.06% |
| SYY240816C00105000 | 2024-04-24 10:32AM EDT | 105.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 12 | 37.01% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYY240816P00055000 | 2024-04-08 9:30AM EDT | 55.00 | 0.38 | 0.05 | 0.25 | 0.00 | - | 1 | 4 | 32.32% |
| SYY240816P00060000 | 2024-05-01 2:11PM EDT | 60.00 | 0.25 | 0.20 | 0.25 | +0.10 | +66.67% | 17 | 719 | 24.02% |
| SYY240816P00065000 | 2024-05-01 3:54PM EDT | 65.00 | 0.60 | 0.55 | 0.65 | +0.25 | +71.43% | 22 | 1,057 | 21.24% |
| SYY240816P00070000 | 2024-05-01 12:16PM EDT | 70.00 | 1.45 | 1.50 | 1.60 | +0.35 | +31.82% | 250 | 1,142 | 18.51% |
| SYY240816P00075000 | 2024-05-01 3:25PM EDT | 75.00 | 3.47 | 3.60 | 3.80 | +0.80 | +29.96% | 183 | 1,315 | 16.91% |
| SYY240816P00080000 | 2024-05-01 3:01PM EDT | 80.00 | 6.82 | 7.00 | 7.30 | +2.22 | +48.26% | 2 | 558 | 14.26% |
| SYY240816P00085000 | 2024-04-29 10:53AM EDT | 85.00 | 8.10 | 10.00 | 13.40 | 0.00 | - | 1 | 2 | 32.01% |
© 2024 Yahoo. All rights reserved.