Stryker Corporation (SYK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:54AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYK240719C00220000 | 2024-06-17 11:07AM EDT | 220.00 | 123.12 | 115.20 | 119.30 | 0.00 | - | - | 1 | 98.34% |
| SYK240719C00270000 | 2024-06-21 3:24PM EDT | 270.00 | 71.30 | 66.50 | 70.30 | 0.00 | - | 2 | 2 | 66.41% |
| SYK240719C00300000 | 2024-05-24 3:11PM EDT | 300.00 | 38.40 | 42.50 | 45.30 | 0.00 | - | 1 | 1 | 58.78% |
| SYK240719C00320000 | 2024-05-22 11:00AM EDT | 320.00 | 19.80 | 23.80 | 25.30 | 0.00 | - | - | 0 | 43.16% |
| SYK240719C00330000 | 2024-06-26 9:32AM EDT | 330.00 | 10.99 | 9.40 | 12.40 | -3.91 | -26.24% | 2 | 88 | 22.56% |
| SYK240719C00340000 | 2024-06-25 3:19PM EDT | 340.00 | 5.70 | 4.30 | 6.40 | -0.90 | -13.64% | 32 | 216 | 21.13% |
| SYK240719C00350000 | 2024-06-25 3:58PM EDT | 350.00 | 2.20 | 1.35 | 2.20 | -0.11 | -4.76% | 48 | 768 | 18.46% |
| SYK240719C00360000 | 2024-06-25 2:08PM EDT | 360.00 | 0.65 | 0.15 | 0.85 | -0.06 | -8.45% | 104 | 332 | 19.39% |
| SYK240719C00370000 | 2024-06-25 11:53AM EDT | 370.00 | 0.25 | 0.05 | 0.55 | 0.00 | - | 11 | 72 | 22.83% |
| SYK240719C00380000 | 2024-06-24 2:12PM EDT | 380.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYK240719P00200000 | 2024-05-31 9:32AM EDT | 200.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 95.95% |
| SYK240719P00300000 | 2024-06-17 12:31PM EDT | 300.00 | 0.40 | 0.05 | 0.45 | 0.00 | - | 1 | 11 | 27.93% |
| SYK240719P00310000 | 2024-06-24 9:30AM EDT | 310.00 | 0.40 | 0.20 | 0.80 | 0.00 | - | 20 | 56 | 24.66% |
| SYK240719P00320000 | 2024-06-21 3:39PM EDT | 320.00 | 1.18 | 0.75 | 1.75 | 0.00 | - | 20 | 89 | 22.58% |
| SYK240719P00330000 | 2024-06-25 2:31PM EDT | 330.00 | 3.10 | 1.55 | 3.90 | +1.25 | +67.57% | 15 | 163 | 21.16% |
| SYK240719P00340000 | 2024-06-25 12:35PM EDT | 340.00 | 7.40 | 6.10 | 8.10 | +0.80 | +12.12% | 31 | 1,208 | 20.44% |
| SYK240719P00350000 | 2024-06-24 10:17AM EDT | 350.00 | 10.40 | 13.00 | 16.10 | 0.00 | - | 10 | 46 | 25.25% |
| SYK240719P00360000 | 2024-06-21 3:27PM EDT | 360.00 | 19.93 | 20.60 | 24.70 | 0.00 | - | 62 | 83 | 28.55% |
| SYK240719P00370000 | 2024-06-21 3:27PM EDT | 370.00 | 29.13 | 30.70 | 34.50 | 0.00 | - | 62 | 82 | 34.77% |
| SYK240719P00380000 | 2024-06-12 3:39PM EDT | 380.00 | 32.58 | 40.50 | 44.30 | 0.00 | - | - | 0 | 40.19% |
| SYK240719P00390000 | 2024-06-18 3:52PM EDT | 390.00 | 41.17 | 50.40 | 54.50 | 0.00 | - | 20 | 20 | 47.21% |
© 2024 Yahoo. All rights reserved.