Sysco Corporation (SYY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 0.00 | 0.00 | 0.00 | - | 20 | 5 | 0.00% |
| SYY240517C00060000 | 2024-04-23 1:47PM EDT | 60.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 9 | 45 | 0.00% |
| SYY240517C00065000 | 2024-04-23 2:09PM EDT | 65.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 0.00% |
| SYY240517C00070000 | 2024-04-25 10:51AM EDT | 70.00 | 7.28 | 0.00 | 0.00 | 0.00 | - | 1 | 2,112 | 0.00% |
| SYY240517C00075000 | 2024-04-25 2:40PM EDT | 75.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| SYY240517C00080000 | 2024-04-25 2:50PM EDT | 80.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 3.13% |
| SYY240517C00085000 | 2024-04-24 3:39PM EDT | 85.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 25 | 3,771 | 12.50% |
| SYY240517C00090000 | 2024-04-19 3:38PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,106 | 12.50% |
| SYY240517C00095000 | 2024-04-22 11:07AM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 21 | 89 | 25.00% |
| SYY240517C00100000 | 2024-02-28 11:51AM EDT | 100.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 55.27% |
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 | 136.62% |
| SYY240517P00050000 | 2024-02-27 11:16AM EDT | 50.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 10 | 21 | 89.45% |
| SYY240517P00055000 | 2024-02-02 10:42AM EDT | 55.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 156 | 72.07% |
| SYY240517P00060000 | 2024-04-19 1:06PM EDT | 60.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SYY240517P00065000 | 2024-04-05 9:42AM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 256 | 12.50% |
| SYY240517P00070000 | 2024-04-25 11:11AM EDT | 70.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 281 | 12.50% |
| SYY240517P00075000 | 2024-04-25 3:53PM EDT | 75.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 83 | 1,064 | 3.13% |
| SYY240517P00080000 | 2024-04-25 2:28PM EDT | 80.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 14 | 974 | 0.00% |
| SYY240517P00085000 | 2024-03-20 12:02PM EDT | 85.00 | 4.80 | 7.40 | 10.30 | 0.00 | - | 20 | 0 | 68.68% |
© 2024 Yahoo. All rights reserved.