Stryker Corporation (SYK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYK240517C00270000 | 2024-04-16 11:11AM EDT | 270.00 | 68.90 | 57.20 | 60.80 | 0.00 | - | - | 2 | 56.98% |
| SYK240517C00290000 | 2024-04-18 1:30PM EDT | 290.00 | 40.60 | 37.40 | 41.10 | 0.00 | - | 1 | 1 | 56.02% |
| SYK240517C00300000 | 2024-05-01 10:52AM EDT | 300.00 | 23.67 | 27.70 | 31.40 | -14.30 | -37.66% | 1 | 1 | 46.92% |
| SYK240517C00310000 | 2024-05-01 9:43AM EDT | 310.00 | 19.08 | 18.80 | 21.90 | -10.97 | -36.51% | 43 | 45 | 37.99% |
| SYK240517C00320000 | 2024-05-01 3:35PM EDT | 320.00 | 14.40 | 9.30 | 12.10 | -5.90 | -29.06% | 42 | 58 | 26.29% |
| SYK240517C00330000 | 2024-05-01 3:22PM EDT | 330.00 | 7.00 | 4.90 | 5.20 | -5.88 | -45.65% | 97 | 324 | 21.51% |
| SYK240517C00340000 | 2024-05-01 3:15PM EDT | 340.00 | 2.50 | 1.60 | 1.90 | -5.22 | -67.62% | 158 | 943 | 21.14% |
| SYK240517C00350000 | 2024-05-01 3:45PM EDT | 350.00 | 0.55 | 0.40 | 0.70 | -3.35 | -85.90% | 250 | 716 | 22.47% |
| SYK240517C00360000 | 2024-05-01 12:41PM EDT | 360.00 | 0.10 | 0.00 | 0.40 | -1.77 | -94.65% | 29 | 619 | 26.05% |
| SYK240517C00370000 | 2024-05-01 1:37PM EDT | 370.00 | 0.06 | 0.00 | 0.30 | -0.84 | -93.33% | 228 | 561 | 30.37% |
| SYK240517C00380000 | 2024-05-01 2:51PM EDT | 380.00 | 0.18 | 0.00 | 0.50 | -0.57 | -76.00% | 10 | 44 | 39.19% |
| SYK240517C00390000 | 2024-04-30 2:45PM EDT | 390.00 | 2.20 | 0.00 | 2.15 | 0.00 | - | 1 | 53 | 52.03% |
| SYK240517C00400000 | 2024-05-01 3:41PM EDT | 400.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 1 | 42 | 36.13% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYK240517P00280000 | 2024-04-30 3:31PM EDT | 280.00 | 0.25 | 0.00 | 0.85 | 0.00 | - | 1 | 23 | 47.93% |
| SYK240517P00290000 | 2024-04-25 10:09AM EDT | 290.00 | 0.55 | 0.00 | 0.95 | 0.00 | - | - | 1 | 40.41% |
| SYK240517P00300000 | 2024-05-01 12:32PM EDT | 300.00 | 0.47 | 0.10 | 0.50 | -0.23 | -32.86% | 28 | 72 | 27.10% |
| SYK240517P00310000 | 2024-05-01 2:55PM EDT | 310.00 | 0.77 | 0.85 | 2.00 | -0.56 | -42.11% | 49 | 298 | 29.13% |
| SYK240517P00320000 | 2024-05-01 3:52PM EDT | 320.00 | 2.37 | 2.30 | 4.20 | -0.53 | -18.28% | 125 | 905 | 27.17% |
| SYK240517P00330000 | 2024-05-01 3:29PM EDT | 330.00 | 5.16 | 6.00 | 6.60 | +0.06 | +1.18% | 118 | 455 | 19.81% |
| SYK240517P00340000 | 2024-05-01 3:52PM EDT | 340.00 | 12.37 | 12.00 | 14.70 | +2.47 | +24.95% | 36 | 112 | 25.28% |
| SYK240517P00350000 | 2024-05-01 9:46AM EDT | 350.00 | 24.20 | 19.80 | 23.20 | +8.32 | +52.39% | 1 | 166 | 26.92% |
| SYK240517P00360000 | 2024-05-01 10:29AM EDT | 360.00 | 36.30 | 29.80 | 33.90 | +10.50 | +40.70% | 1 | 74 | 39.27% |
© 2024 Yahoo. All rights reserved.