Canada markets close in 3 hours 37 minutes

Sysco Corporation (SYY)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
75.25+2.50 (+3.44%)
As of 12:22PM EST. Market open.
In The Money
Show:ListStraddle
CallsforDecember 4, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SYY201204C000530002020-11-18 1:27PM EST53.0019.6319.8023.300.00-54397.07%
SYY201204C000535002020-10-29 12:54PM EST53.504.7015.6020.300.00--20.00%
SYY201204C000540002020-10-29 12:47PM EST54.004.3015.0019.800.00--10.00%
SYY201204C000550002020-11-04 10:34AM EST55.007.1118.2020.800.00-1016305.86%
SYY201204C000560002020-11-03 9:53AM EST56.006.0516.6020.800.00--13395.90%
SYY201204C000570002020-11-06 2:25PM EST57.004.9015.5019.800.00-1025378.91%
SYY201204C000575002020-11-02 12:07PM EST57.503.1013.1017.300.00-1150.00%
SYY201204C000580002020-11-03 1:42PM EST58.004.4714.7017.800.00-119264.45%
SYY201204C000585002020-10-28 2:45PM EST58.502.1012.1013.700.00--70.00%
SYY201204C000590002020-11-02 12:08PM EST59.002.4512.5014.600.00-2120.00%
SYY201204C000595002020-10-28 2:45PM EST59.501.7510.9012.800.00--80.00%
SYY201204C000600002020-12-01 10:01AM EST60.0012.8013.4016.200.00-320278.52%
SYY201204C000605002020-10-27 1:55PM EST60.502.609.6013.800.00--40.00%
SYY201204C000610002020-11-04 11:03AM EST61.0011.2011.4015.600.00-343297.27%
SYY201204C000615002020-11-06 11:22AM EST61.5012.9411.0014.400.00-1030228.13%
SYY201204C000620002020-11-10 10:36AM EST62.0010.8511.4014.700.00-411289.16%
SYY201204C000625002020-10-27 10:50AM EST62.502.158.7010.200.00--210.00%
SYY201204C000630002020-11-04 12:26PM EST63.0011.4010.5013.700.00-18273.24%
SYY201204C000635002020-10-27 1:26PM EST63.501.606.509.000.00--150.00%
SYY201204C000640002020-11-02 9:35AM EST64.0010.808.309.000.00-190.00%
SYY201204C000645002020-10-23 10:56AM EST64.503.403.406.100.00-550.00%
SYY201204C000650002020-11-19 2:41PM EST65.007.408.0011.300.00-24213.09%
SYY201204C000655002020-10-27 12:48PM EST65.501.204.508.500.00-220.00%
SYY201204C000660002020-12-02 12:56PM EST66.006.557.9010.200.00-33191.02%
SYY201204C000665002020-10-23 10:26AM EST66.502.601.004.800.00-220.00%
SYY201204C000670002020-11-09 10:58AM EST67.006.337.008.700.00-1011136.91%
SYY201204C000675002020-10-23 10:49AM EST67.502.103.203.600.00-880.00%
SYY201204C000680002020-12-01 11:15AM EST68.005.106.707.000.00-13560.00%
SYY201204C000685002020-11-16 12:05AM EST68.502.955.107.200.00--3117.97%
SYY201204C000690002020-11-16 12:05AM EST69.002.455.006.600.00--1102.93%
SYY201204C000695002020-11-30 2:56PM EST69.501.855.005.800.00-2960.55%
SYY201204C000700002020-12-01 10:33AM EST70.003.354.305.000.00-8830.00%
SYY201204C000710002020-12-02 10:52AM EST71.002.293.704.100.00-21260.00%
SYY201204C000720002020-12-02 9:43AM EST72.001.172.303.100.00-2560.00%
SYY201204C000725002020-12-03 11:49AM EST72.502.502.152.75+1.50+150.00%69312.50%
SYY201204C000730002020-12-02 2:48PM EST73.000.801.852.100.00-331240.00%
SYY201204C000735002020-12-03 10:46AM EST73.500.651.351.650.00-761110.00%
SYY201204C000740002020-12-03 10:59AM EST74.000.441.101.25+0.09+25.71%7846.25%
SYY201204C000750002020-12-03 11:44AM EST75.000.620.500.65+0.37+148.00%128023.24%
SYY201204C000760002020-12-03 11:33AM EST76.000.200.250.30-0.09-31.03%413626.95%
SYY201204C000770002020-12-03 10:34AM EST77.000.050.000.15-0.05-50.00%126331.35%
SYY201204C000775002020-11-24 9:46AM EST77.500.250.000.150.00--136.91%
SYY201204C000780002020-12-01 11:58AM EST78.000.050.000.100.00-11137.70%
SYY201204C000800002020-11-27 11:48AM EST80.000.050.000.050.00-11048.44%
SYY201204C000850002020-11-27 10:18AM EST85.000.040.000.900.00-34136.72%
PutsforDecember 4, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SYY201204P000490002020-10-29 9:03AM EST49.001.600.001.900.00--1451.76%
SYY201204P000500002020-11-25 2:58PM EST50.000.070.000.150.00-113261.72%
SYY201204P000510002020-11-10 2:08PM EST51.000.150.001.900.00-12418.36%
SYY201204P000525002020-11-09 9:42AM EST52.500.350.001.900.00-15393.95%
SYY201204P000535002020-10-29 9:43AM EST53.502.750.000.350.00--9257.03%
SYY201204P000550002020-11-23 1:26PM EST55.000.100.000.150.00-278207.81%
SYY201204P000560002020-11-02 11:11AM EST56.003.000.000.250.00--1214.06%
SYY201204P000570002020-11-16 2:31PM EST57.000.350.000.150.00-18186.72%
SYY201204P000585002020-10-27 12:46PM EST58.503.100.000.250.00--8187.11%
SYY201204P000590002020-11-23 3:38PM EST59.000.100.000.750.00-110227.93%
SYY201204P000595002020-11-25 11:07AM EST59.500.050.000.450.00-19197.66%
SYY201204P000600002020-11-12 3:37PM EST60.000.700.000.150.00-19157.03%
SYY201204P000605002020-11-11 1:00PM EST60.500.450.000.150.00-212151.56%
SYY201204P000610002020-11-03 9:37AM EST61.003.700.001.650.00--1252.34%
SYY201204P000615002020-11-04 11:21AM EST61.503.000.000.150.00-17142.19%
SYY201204P000620002020-11-16 12:05AM EST62.000.460.000.250.00--9150.00%
SYY201204P000625002020-11-20 10:15AM EST62.500.230.000.750.00-427184.57%
SYY201204P000630002020-11-11 11:37AM EST63.000.700.000.150.00-413127.34%
SYY201204P000635002020-11-20 10:10AM EST63.500.300.000.300.00-17139.45%
SYY201204P000640002020-11-23 2:22PM EST64.000.200.000.250.00-18129.69%
SYY201204P000645002020-11-18 3:33PM EST64.500.350.000.250.00-324124.61%
SYY201204P000650002020-12-03 10:26AM EST65.000.050.000.100.00-339101.17%
SYY201204P000655002020-11-20 1:29PM EST65.500.500.000.250.00-2123114.06%
SYY201204P000660002020-11-23 2:53PM EST66.000.350.000.200.00-1631104.30%
SYY201204P000665002020-11-30 9:42AM EST66.500.250.000.200.00-54199.61%
SYY201204P000670002020-11-30 9:59AM EST67.000.080.000.150.00-23989.45%
SYY201204P000675002020-12-03 11:22AM EST67.500.050.000.15-0.08-61.54%1042084.77%
SYY201204P000680002020-12-02 11:18AM EST68.000.080.000.150.00-15280.08%
SYY201204P000685002020-11-30 10:45AM EST68.500.650.000.150.00-14275.00%
SYY201204P000690002020-12-02 10:04AM EST69.000.120.000.150.00-53570.31%
SYY201204P000695002020-12-03 10:20AM EST69.500.050.000.10-0.13-72.22%23560.55%
SYY201204P000700002020-12-03 11:36AM EST70.000.050.000.10-0.15-75.00%15742356.25%
SYY201204P000710002020-12-03 10:57AM EST71.000.100.000.15-0.25-71.43%95551.17%
SYY201204P000720002020-12-03 11:22AM EST72.000.100.050.15-0.55-84.62%388149.61%
SYY201204P000725002020-12-01 10:17AM EST72.500.250.050.15-0.45-64.29%2843.95%
SYY201204P000730002020-12-03 11:36AM EST73.000.230.100.20-0.77-77.00%55441.99%
SYY201204P000735002020-12-03 10:20AM EST73.500.900.200.30-0.30-25.00%22741.99%
SYY201204P000740002020-12-02 3:27PM EST74.001.550.300.450.00-64042.97%
SYY201204P000750002020-11-24 9:55AM EST75.003.040.750.850.00-2443.75%
SYY201204P000760002020-12-02 9:50AM EST76.004.001.001.550.00-1850.88%
SYY201204P000780002020-11-30 3:59PM EST78.005.302.553.400.00-1374.22%