Sysco Corporation (SYY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYY260116C00035000 | 2023-10-03 3:23PM EDT | 35.00 | 29.74 | 29.60 | 33.50 | 0.00 | - | - | 2 | 0.00% |
| SYY260116C00040000 | 2023-10-31 2:40PM EDT | 40.00 | 28.40 | 30.50 | 35.50 | 0.00 | - | 2 | 6 | 44.92% |
| SYY260116C00050000 | 2024-02-23 1:33PM EDT | 50.00 | 34.40 | 30.50 | 34.40 | 0.00 | - | 3 | 25 | 60.49% |
| SYY260116C00055000 | 2024-04-04 11:49AM EDT | 55.00 | 25.90 | 20.30 | 22.70 | 0.00 | - | 1 | 7 | 34.91% |
| SYY260116C00060000 | 2024-04-09 10:37AM EDT | 60.00 | 21.30 | 17.20 | 19.00 | 0.00 | - | 3 | 7 | 32.89% |
| SYY260116C00065000 | 2024-04-30 12:04PM EDT | 65.00 | 15.95 | 13.40 | 15.40 | 0.00 | - | 1 | 28 | 30.50% |
| SYY260116C00070000 | 2024-04-30 1:05PM EDT | 70.00 | 12.63 | 10.60 | 12.20 | 0.00 | - | 4 | 45 | 28.57% |
| SYY260116C00075000 | 2024-04-02 12:55PM EDT | 75.00 | 13.60 | 8.50 | 9.20 | 0.00 | - | 2 | 57 | 26.38% |
| SYY260116C00080000 | 2024-04-25 2:12PM EDT | 80.00 | 8.70 | 6.20 | 6.80 | 0.00 | - | 6 | 28 | 24.87% |
| SYY260116C00085000 | 2024-04-17 2:28PM EDT | 85.00 | 5.60 | 3.60 | 4.80 | 0.00 | - | 3 | 17 | 23.44% |
| SYY260116C00090000 | 2024-04-23 1:54PM EDT | 90.00 | 4.78 | 2.95 | 3.30 | 0.00 | - | 20 | 41 | 22.36% |
| SYY260116C00095000 | 2024-04-18 10:43AM EDT | 95.00 | 3.14 | 1.95 | 2.35 | 0.00 | - | 17 | 20 | 22.03% |
| SYY260116C00100000 | 2024-04-30 12:46PM EDT | 100.00 | 1.74 | 1.20 | 1.55 | 0.00 | - | 1 | 12 | 21.33% |
| SYY260116C00105000 | 2024-04-04 3:51PM EDT | 105.00 | 1.27 | 0.75 | 0.95 | 0.00 | - | 12 | 6 | 20.50% |
| SYY260116C00110000 | 2024-05-01 11:26AM EDT | 110.00 | 0.53 | 0.40 | 0.65 | -0.57 | -51.82% | 4 | 5 | 20.42% |
| SYY260116C00115000 | 2024-04-03 3:32PM EDT | 115.00 | 0.78 | 0.10 | 0.95 | 0.00 | - | 100 | 100 | 24.00% |
| SYY260116C00120000 | 2024-04-03 3:32PM EDT | 120.00 | 0.44 | 0.00 | 0.70 | 0.00 | - | 100 | 100 | 23.93% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYY260116P00035000 | 2023-11-22 3:35PM EDT | 35.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 5 | 10 | 37.92% |
| SYY260116P00040000 | 2024-01-11 11:14AM EDT | 40.00 | 0.55 | 0.10 | 0.70 | 0.00 | - | 1 | 1 | 31.45% |
| SYY260116P00045000 | 2024-02-06 2:52PM EDT | 45.00 | 0.45 | 0.15 | 0.90 | 0.00 | - | 1 | 3 | 27.97% |
| SYY260116P00050000 | 2024-04-05 2:21PM EDT | 50.00 | 1.05 | 1.05 | 1.25 | 0.00 | - | 1 | 1 | 25.32% |
| SYY260116P00055000 | 2024-05-01 12:49PM EDT | 55.00 | 1.72 | 1.70 | 1.90 | +0.12 | +7.50% | 2 | 12 | 23.65% |
| SYY260116P00060000 | 2024-04-12 12:43PM EDT | 60.00 | 2.55 | 2.55 | 2.85 | 0.00 | - | 2 | 13 | 22.22% |
| SYY260116P00065000 | 2024-04-03 9:34AM EDT | 65.00 | 2.69 | 3.70 | 4.10 | 0.00 | - | 1 | 1 | 20.72% |
| SYY260116P00070000 | 2024-04-23 3:13PM EDT | 70.00 | 4.70 | 5.30 | 5.70 | 0.00 | - | 1 | 69 | 19.10% |
| SYY260116P00075000 | 2024-04-18 12:08PM EDT | 75.00 | 6.78 | 7.20 | 8.00 | 0.00 | - | 24 | 255 | 18.09% |
| SYY260116P00080000 | 2024-04-18 1:05PM EDT | 80.00 | 9.17 | 9.70 | 10.40 | 0.00 | - | 10 | 43 | 15.86% |
| SYY260116P00085000 | 2024-04-05 10:57AM EDT | 85.00 | 11.70 | 12.50 | 14.40 | 0.00 | - | 4 | 5 | 16.58% |
| SYY260116P00090000 | 2024-01-31 3:28PM EDT | 90.00 | 11.70 | 11.60 | 12.80 | 0.00 | - | 1 | 0 | 0.00% |
| SYY260116P00095000 | 2024-04-09 9:47AM EDT | 95.00 | 18.24 | 19.70 | 24.20 | 0.00 | - | 2 | 4 | 21.66% |
© 2024 Yahoo. All rights reserved.