Canada markets open in 1 minute

Sysco Corporation (SYY)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
80.98+1.85 (+2.34%)
At close: 4:00PM EST

80.90 -0.08 (-0.10%)
Pre-Market: 9:01AM EST

In The Money
Show:ListStraddle
CallsforFebruary 26, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SYY210226C000700002021-02-03 2:08PM EST70.007.000.000.000.00-220.00%
SYY210226C000715002021-02-16 3:29PM EST71.505.400.000.000.00-110.00%
SYY210226C000720002021-02-03 1:05PM EST72.005.300.000.000.00-1110.00%
SYY210226C000725002021-02-19 12:14PM EST72.504.480.000.000.00-20210.00%
SYY210226C000740002021-02-16 11:11AM EST74.006.500.000.000.00-1780.00%
SYY210226C000745002021-02-18 10:37AM EST74.501.700.000.000.00-650.00%
SYY210226C000750002021-02-22 2:24PM EST75.003.590.000.000.00-2290.00%
SYY210226C000755002021-02-19 3:40PM EST75.502.000.000.000.00-11130.00%
SYY210226C000760002021-02-24 2:26PM EST76.005.000.000.000.00-7130.00%
SYY210226C000765002021-02-22 1:26PM EST76.503.000.000.000.00-1220.00%
SYY210226C000770002021-02-24 10:55AM EST77.003.260.000.000.00-2630.00%
SYY210226C000775002021-02-23 11:05AM EST77.502.080.000.000.00-3480.00%
SYY210226C000780002021-02-24 12:39PM EST78.003.100.000.000.00-291930.00%
SYY210226C000785002021-02-22 1:35PM EST78.501.960.000.000.00-15570.00%
SYY210226C000790002021-02-24 3:45PM EST79.002.500.000.000.00-23250.00%
SYY210226C000795002021-02-24 11:10AM EST79.501.550.000.000.00-86160.00%
SYY210226C000800002021-02-24 10:26AM EST80.001.600.000.000.00-6750.00%
SYY210226C000805002021-02-24 2:57PM EST80.501.270.000.000.00-480.00%
SYY210226C000810002021-02-22 1:37PM EST81.000.900.000.000.00-3130.20%
SYY210226C000815002021-02-24 12:09PM EST81.500.770.000.000.00-9193.13%
SYY210226C000820002021-02-24 3:05PM EST82.000.650.000.000.00-2371596.25%
SYY210226C000830002021-02-24 1:34PM EST83.000.230.000.000.00-1016412.50%
SYY210226C000840002021-01-19 11:05AM EST84.000.950.000.200.00--145.90%
SYY210226C000850002021-02-19 2:36PM EST85.000.230.000.000.00-12112.50%
SYY210226C000900002021-01-25 11:04AM EST90.000.130.000.900.00-11121.19%
PutsforFebruary 26, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SYY210226P000500002021-02-19 3:28PM EST50.000.060.000.000.00-1750.00%
SYY210226P000600002021-01-22 11:00AM EST60.000.450.004.800.00-10456.45%
SYY210226P000650002021-02-03 10:25AM EST65.000.050.000.000.00-2750.00%
SYY210226P000670002021-02-17 10:08AM EST67.000.100.000.000.00-1250.00%
SYY210226P000675002021-02-10 9:30AM EST67.500.300.000.000.00-1250.00%
SYY210226P000680002021-02-17 3:56PM EST68.000.150.000.000.00-101150.00%
SYY210226P000690002021-02-22 10:13AM EST69.000.050.000.000.00-11150.00%
SYY210226P000700002021-02-22 2:12PM EST70.000.050.000.000.00-22350.00%
SYY210226P000705002021-02-17 11:03AM EST70.500.400.000.000.00-102150.00%
SYY210226P000710002021-02-08 3:10PM EST71.000.670.000.000.00-5550.00%
SYY210226P000715002021-02-18 3:06PM EST71.500.350.000.000.00-11350.00%
SYY210226P000720002021-02-22 11:25AM EST72.000.080.000.000.00-11650.00%
SYY210226P000725002021-02-22 11:25AM EST72.500.070.000.000.00-11025.00%
SYY210226P000730002021-02-19 2:57PM EST73.000.050.000.000.00-14025.00%
SYY210226P000735002021-02-22 2:38PM EST73.500.100.000.000.00-11825.00%
SYY210226P000740002021-02-22 3:19PM EST74.000.080.000.000.00-11225.00%
SYY210226P000745002021-02-18 1:00PM EST74.501.500.000.000.00-51425.00%
SYY210226P000750002021-02-24 11:07AM EST75.000.030.000.000.00-14425.00%
SYY210226P000755002021-02-19 3:59PM EST75.500.250.000.000.00-11025.00%
SYY210226P000760002021-02-22 3:11PM EST76.000.150.000.000.00-133925.00%
SYY210226P000765002021-02-19 2:09PM EST76.501.050.000.000.00-1325.00%
SYY210226P000770002021-02-22 12:30PM EST77.000.560.000.000.00-1612.50%
SYY210226P000775002021-02-22 12:25PM EST77.500.700.000.000.00-141412.50%
SYY210226P000780002021-02-23 1:32PM EST78.000.500.000.000.00--012.50%
SYY210226P000785002021-02-24 3:37PM EST78.500.153.905.300.00--3244.73%
SYY210226P000795002021-02-24 11:55AM EST79.500.300.000.000.00-356.25%
SYY210226P000800002021-02-24 3:30PM EST80.000.400.000.000.00-1526.25%
SYY210226P000805002021-01-19 12:12AM EST80.505.900.000.000.00--13.13%
SYY210226P000840002021-01-20 9:40AM EST84.0010.245.7010.500.00-10266.41%
SYY210226P000850002021-02-16 12:12AM EST85.008.950.000.000.00--10.00%