Sysco Corporation (SYY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:01AM EDT. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYY250117C00035000 | 2023-10-30 10:58AM EDT | 35.00 | 30.80 | 35.00 | 38.80 | 0.00 | - | 2 | 6 | 56.59% |
| SYY250117C00040000 | 2023-11-10 10:59AM EDT | 40.00 | 27.44 | 31.50 | 36.50 | 0.00 | - | 1 | 6 | 50.83% |
| SYY250117C00045000 | 2024-03-22 2:37PM EDT | 45.00 | 36.66 | 30.50 | 34.40 | 0.00 | - | 1 | 27 | 73.25% |
| SYY250117C00050000 | 2024-03-25 12:43PM EDT | 50.00 | 32.37 | 26.30 | 30.60 | 0.00 | - | 4 | 108 | 68.57% |
| SYY250117C00055000 | 2024-03-26 10:37AM EDT | 55.00 | 27.30 | 22.80 | 23.80 | 0.00 | - | 1 | 13 | 56.85% |
| SYY250117C00060000 | 2024-04-24 12:50PM EDT | 60.00 | 19.33 | 15.10 | 15.40 | 0.00 | - | 2 | 58 | 30.91% |
| SYY250117C00065000 | 2024-04-30 1:05PM EDT | 65.00 | 12.77 | 11.00 | 11.20 | 0.00 | - | 5 | 74 | 27.04% |
| SYY250117C00070000 | 2024-04-26 3:15PM EDT | 70.00 | 10.70 | 7.50 | 7.70 | 0.00 | - | 1 | 138 | 24.79% |
| SYY250117C00075000 | 2024-05-01 10:35AM EDT | 75.00 | 4.80 | 4.70 | 4.90 | -1.05 | -17.95% | 79 | 741 | 23.08% |
| SYY250117C00080000 | 2024-05-01 10:35AM EDT | 80.00 | 2.70 | 2.60 | 2.75 | -0.85 | -23.94% | 10 | 1,459 | 21.31% |
| SYY250117C00085000 | 2024-04-30 12:40PM EDT | 85.00 | 1.84 | 1.30 | 1.45 | 0.00 | - | 9 | 1,115 | 20.40% |
| SYY250117C00090000 | 2024-04-30 2:02PM EDT | 90.00 | 0.88 | 0.55 | 0.70 | 0.00 | - | 4 | 1,956 | 19.73% |
| SYY250117C00095000 | 2024-04-17 1:56PM EDT | 95.00 | 0.58 | 0.20 | 0.30 | 0.00 | - | 7 | 1,658 | 19.07% |
| SYY250117C00100000 | 2024-04-30 9:34AM EDT | 100.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 3 | 50 | 21.14% |
| SYY250117C00105000 | 2024-04-29 2:51PM EDT | 105.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 20 | 117 | 23.68% |
| SYY250117C00110000 | 2024-04-29 2:51PM EDT | 110.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 20 | 39 | 26.07% |
| SYY250117C00115000 | 2024-02-20 12:27PM EDT | 115.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 25 | 26.07% |
| SYY250117C00120000 | 2023-05-19 9:35AM EDT | 120.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 3 | 23 | 32.20% |
| SYY250117C00125000 | 2024-02-29 10:30AM EDT | 125.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 7 | 61 | 32.37% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYY250117P00035000 | 2023-11-22 3:32PM EDT | 35.00 | 0.21 | 0.00 | 0.25 | 0.00 | - | 20 | 59 | 47.07% |
| SYY250117P00040000 | 2024-04-30 11:27AM EDT | 40.00 | 0.12 | 0.05 | 0.20 | 0.00 | - | 15 | 148 | 37.89% |
| SYY250117P00045000 | 2024-02-06 2:51PM EDT | 45.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 1 | 21 | 32.62% |
| SYY250117P00050000 | 2024-03-04 12:02PM EDT | 50.00 | 0.25 | 0.10 | 0.30 | 0.00 | - | 1 | 23 | 27.49% |
| SYY250117P00055000 | 2024-04-30 11:27AM EDT | 55.00 | 0.37 | 0.40 | 0.55 | 0.00 | - | 15 | 81 | 25.00% |
| SYY250117P00060000 | 2024-04-30 3:25PM EDT | 60.00 | 0.75 | 0.85 | 1.05 | 0.00 | - | 2 | 213 | 23.11% |
| SYY250117P00065000 | 2024-04-30 9:41AM EDT | 65.00 | 1.45 | 1.70 | 1.80 | 0.00 | - | 7 | 510 | 20.70% |
| SYY250117P00070000 | 2024-04-29 3:15PM EDT | 70.00 | 2.16 | 3.00 | 3.10 | 0.00 | - | 47 | 250 | 18.65% |
| SYY250117P00075000 | 2024-04-29 3:15PM EDT | 75.00 | 3.66 | 5.10 | 5.30 | 0.00 | - | 10 | 914 | 17.27% |
| SYY250117P00080000 | 2024-04-30 9:30AM EDT | 80.00 | 7.00 | 8.00 | 8.30 | 0.00 | - | 1 | 1,301 | 15.42% |
| SYY250117P00085000 | 2024-04-18 1:28PM EDT | 85.00 | 10.32 | 11.90 | 12.20 | 0.00 | - | 28 | 529 | 13.18% |
| SYY250117P00090000 | 2023-12-28 12:09PM EDT | 90.00 | 17.10 | 12.60 | 16.30 | 0.00 | - | 1 | 22 | 0.00% |
| SYY250117P00095000 | 2024-01-03 11:27AM EDT | 95.00 | 20.50 | 13.40 | 14.00 | 0.00 | - | 1 | 0 | 0.00% |
| SYY250117P00100000 | 2023-12-11 4:40PM EDT | 100.00 | 26.10 | 22.00 | 27.00 | 0.00 | - | - | 0 | 19.68% |
| SYY250117P00110000 | 2023-12-22 11:05AM EDT | 110.00 | 36.20 | 32.60 | 37.50 | 0.00 | - | 3 | 0 | 31.64% |
| SYY250117P00125000 | 2023-05-22 11:24AM EDT | 125.00 | 52.40 | 51.80 | 54.20 | 0.00 | - | 5 | 0 | 52.77% |
© 2024 Yahoo. All rights reserved.