SYY - Sysco Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 28, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SYY200228C000700002020-01-22 12:12PM EST70.007.504.709.100.00--0620.70%
SYY200228C000710002020-02-27 3:57PM EST71.000.250.000.750.00-2734135.35%
SYY200228C000730002020-02-26 3:33PM EST73.000.700.104.800.00-1212361.52%
SYY200228C000735002020-02-26 2:21PM EST73.500.45-4.800.00--2552.54%
SYY200228C000740002020-02-27 10:28AM EST74.000.010.004.800.00-234378.13%
SYY200228C000745002020-02-25 6:56PM EST74.500.750.004.800.00--2388.09%
SYY200228C000750002020-02-26 11:18AM EST75.000.180.004.800.00-341398.05%
SYY200228C000760002020-02-24 12:37PM EST76.000.050.003.400.00-339356.25%
SYY200228C000765002020-02-24 12:36PM EST76.500.150.050.150.00-231162.50%
SYY200228C000770002020-02-26 1:10PM EST77.000.010.000.250.00-334175.78%
SYY200228C000780002020-02-26 10:44AM EST78.000.100.000.050.00-144143.75%
SYY200228C000785002020-02-24 10:58AM EST78.500.100.004.200.00-25142435.94%
SYY200228C000790002020-02-26 12:47PM EST79.000.050.000.050.00-418153.13%
SYY200228C000795002020-02-12 3:58PM EST79.500.050.054.800.00-16481.74%
SYY200228C000800002020-02-28 9:37AM EST80.000.050.000.15-0.15-75.00%515191.41%
SYY200228C000805002020-02-24 10:23AM EST80.500.010.004.800.00-2021496.29%
SYY200228C000810002020-02-13 11:24AM EST81.000.150.000.000.00--150.00%
SYY200228C000820002020-02-03 3:57PM EST82.000.100.004.800.00-2727520.41%
SYY200228C000825002020-01-30 3:08PM EST82.501.900.004.800.00--2528.32%
SYY200228C000830002020-02-03 10:54AM EST83.000.120.004.800.00-323535.94%
SYY200228C000835002020-01-24 9:36AM EST83.502.350.000.000.00--050.00%
SYY200228C000840002020-02-12 11:56AM EST84.000.030.004.800.00-112551.17%
SYY200228C000850002020-02-12 3:53PM EST85.000.050.004.800.00-12566.21%
SYY200228C000865002020-02-10 12:58PM EST86.500.030.000.750.00-27340.63%
SYY200228C000880002020-02-14 11:49AM EST88.000.050.004.800.00-211608.79%
SYY200228C000890002020-01-10 2:09PM EST89.000.600.000.000.00-1050.00%
SYY200228C000895002020-01-13 12:00PM EST89.500.400.000.000.00--050.00%
SYY200228C000920002020-01-13 12:02AM EST92.000.210.000.000.00-2050.00%
PutsforFebruary 28, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SYY200228P000700002020-02-27 3:05PM EST70.003.712.555.80+3.31+827.50%11887.11%
SYY200228P000710002020-02-27 3:41PM EST71.001.003.706.900.00--2121.29%
SYY200228P000715002020-02-27 5:42PM EST71.500.753.107.500.00--2290.23%
SYY200228P000720002020-02-26 2:30PM EST72.001.003.708.500.00-1898.44%
SYY200228P000730002020-02-26 2:20PM EST73.000.804.809.200.00--12338.48%
SYY200228P000735002020-02-26 3:07PM EST73.501.155.309.500.00-1820332.13%
SYY200228P000740002020-02-27 10:49AM EST74.003.205.8010.300.00-1696.88%
SYY200228P000745002020-02-25 3:10PM EST74.500.806.3010.800.00-53103.13%
SYY200228P000750002020-02-27 12:12PM EST75.007.606.8010.70+4.10+117.14%337334.96%
SYY200228P000760002020-02-26 2:10PM EST76.002.928.3012.200.00-2019184.38%
SYY200228P000765002020-02-26 11:00AM EST76.502.228.7012.600.00-410167.19%
SYY200228P000770002020-02-26 2:58PM EST77.004.309.0013.500.00-721196.88%
SYY200228P000780002020-02-27 2:08PM EST78.006.3010.1014.500.00-23219.53%
SYY200228P000785002020-02-20 10:30AM EST78.501.7910.5015.000.00--0215.23%
SYY200228P000795002020-02-10 12:05AM EST79.501.6511.3016.000.00--0200.78%
SYY200228P000800002020-02-21 12:12PM EST80.005.6011.8016.200.00-33466.99%
SYY200228P000820002020-01-13 12:02AM EST82.001.033.404.400.00-200.00%
SYY200228P000825002020-02-03 3:57PM EST82.505.9014.3019.000.00-260232.03%
SYY200228P000840002020-01-16 2:06PM EST84.002.305.406.200.00-300.00%
SYY200228P000850002020-01-28 3:17PM EST85.003.340.000.000.00--00.00%