Sysco Corporation (SYY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:12AM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYY240517C00040000 | 2023-11-29 3:21PM EDT | 40.00 | 31.94 | 31.00 | 35.40 | 0.00 | - | 1 | 1 | 0.00% |
| SYY240517C00050000 | 2024-04-19 3:59PM EDT | 50.00 | 27.00 | 26.30 | 29.50 | 0.00 | - | 20 | 5 | 130.81% |
| SYY240517C00060000 | 2024-04-23 1:47PM EDT | 60.00 | 17.30 | 16.90 | 18.70 | 0.00 | - | 9 | 45 | 82.81% |
| SYY240517C00065000 | 2024-04-23 2:09PM EDT | 65.00 | 12.40 | 11.60 | 14.50 | 0.00 | - | 11 | 13 | 68.51% |
| SYY240517C00070000 | 2024-04-22 10:23AM EDT | 70.00 | 7.50 | 7.30 | 7.90 | 0.00 | - | 1 | 2,113 | 44.41% |
| SYY240517C00075000 | 2024-04-23 3:25PM EDT | 75.00 | 3.30 | 3.30 | 3.50 | +0.30 | +9.68% | 2 | 2,245 | 31.01% |
| SYY240517C00080000 | 2024-04-25 9:31AM EDT | 80.00 | 0.90 | 0.70 | 0.80 | +0.10 | +12.50% | 2 | 3,815 | 24.66% |
| SYY240517C00085000 | 2024-04-24 3:39PM EDT | 85.00 | 0.12 | 0.05 | 0.20 | 0.00 | - | 25 | 3,771 | 27.78% |
| SYY240517C00090000 | 2024-04-19 3:38PM EDT | 90.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 1,106 | 37.01% |
| SYY240517C00095000 | 2024-04-22 11:07AM EDT | 95.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 21 | 89 | 51.86% |
| SYY240517C00100000 | 2024-02-28 11:51AM EDT | 100.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 54.20% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYY240517P00045000 | 2023-09-26 3:17PM EDT | 45.00 | 0.39 | 0.40 | 0.50 | 0.00 | - | - | 4 | 133.50% |
| SYY240517P00050000 | 2024-02-27 11:16AM EDT | 50.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 10 | 21 | 87.50% |
| SYY240517P00055000 | 2024-02-02 10:42AM EDT | 55.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 156 | 70.31% |
| SYY240517P00060000 | 2024-04-19 1:06PM EDT | 60.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 1 | 237 | 54.49% |
| SYY240517P00065000 | 2024-04-05 9:42AM EDT | 65.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 5 | 256 | 45.70% |
| SYY240517P00070000 | 2024-04-24 3:04PM EDT | 70.00 | 0.10 | 0.10 | 0.20 | -0.02 | -14.29% | 2 | 271 | 27.74% |
| SYY240517P00075000 | 2024-04-24 3:56PM EDT | 75.00 | 1.35 | 0.80 | 0.95 | +0.60 | +80.00% | 1 | 1,021 | 23.34% |
| SYY240517P00080000 | 2024-04-24 1:30PM EDT | 80.00 | 3.20 | 3.30 | 3.50 | 0.00 | - | 45 | 960 | 20.02% |
| SYY240517P00085000 | 2024-03-20 12:02PM EDT | 85.00 | 4.80 | 7.40 | 10.30 | 0.00 | - | 20 | 0 | 66.55% |
© 2024 Yahoo. All rights reserved.