Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYK240920C00185000 | 2024-05-01 10:01AM EDT | 185.00 | 143.50 | 156.00 | 160.50 | 0.00 | - | - | 1 | 87.57% |
| SYK240920C00220000 | 2024-02-27 2:30PM EDT | 220.00 | 136.77 | 140.80 | 145.00 | 0.00 | - | 15 | 0 | 126.44% |
| SYK240920C00250000 | 2024-02-27 2:30PM EDT | 250.00 | 108.37 | 112.00 | 116.50 | 0.00 | - | 15 | 0 | 104.64% |
| SYK240920C00260000 | 2024-05-01 9:38AM EDT | 260.00 | 77.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SYK240920C00270000 | 2024-06-04 10:06AM EDT | 270.00 | 76.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SYK240920C00280000 | 2024-04-01 3:58PM EDT | 280.00 | 82.85 | 55.20 | 57.90 | 0.00 | - | - | 10 | 0.00% |
| SYK240920C00300000 | 2024-06-12 2:42PM EDT | 300.00 | 52.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SYK240920C00310000 | 2024-06-24 11:48AM EDT | 310.00 | 38.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SYK240920C00320000 | 2024-06-20 11:43AM EDT | 320.00 | 32.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SYK240920C00330000 | 2024-06-21 12:49PM EDT | 330.00 | 21.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SYK240920C00340000 | 2024-06-25 3:59PM EDT | 340.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.10% |
| SYK240920C00350000 | 2024-06-25 3:06PM EDT | 350.00 | 8.74 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 1.56% |
| SYK240920C00360000 | 2024-06-24 2:32PM EDT | 360.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SYK240920C00370000 | 2024-06-25 3:10PM EDT | 370.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| SYK240920C00380000 | 2024-06-24 2:04PM EDT | 380.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SYK240920C00390000 | 2024-06-24 2:58PM EDT | 390.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SYK240920C00400000 | 2024-06-12 2:14PM EDT | 400.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| SYK240920C00410000 | 2024-05-21 9:30AM EDT | 410.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 6.25% |
| SYK240920C00420000 | 2024-04-15 9:30AM EDT | 420.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
| SYK240920C00430000 | 2024-04-29 12:36PM EDT | 430.00 | 0.75 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 27.11% |
| SYK240920C00440000 | 2024-02-20 3:18PM EDT | 440.00 | 1.91 | 1.45 | 3.20 | 0.00 | - | 1 | 1 | 39.89% |
| SYK240920C00450000 | 2024-04-10 2:37PM EDT | 450.00 | 0.50 | 0.00 | 2.20 | 0.00 | - | 1 | 156 | 38.68% |
| SYK240920C00460000 | 2024-03-08 3:18PM EDT | 460.00 | 1.49 | 0.35 | 0.80 | 0.00 | - | 10 | 10 | 33.52% |
| SYK240920C00480000 | 2024-06-06 9:57AM EDT | 480.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYK240920P00210000 | 2024-01-22 11:02AM EDT | 210.00 | 1.14 | 0.00 | 2.60 | 0.00 | - | - | 1 | 57.31% |
| SYK240920P00230000 | 2024-04-08 10:43AM EDT | 230.00 | 0.95 | 0.05 | 2.45 | 0.00 | - | 11 | 6 | 55.04% |
| SYK240920P00240000 | 2024-03-25 11:54AM EDT | 240.00 | 0.85 | 0.25 | 1.15 | 0.00 | - | 150 | 150 | 42.47% |
| SYK240920P00250000 | 2024-05-09 11:05AM EDT | 250.00 | 0.75 | 0.00 | 0.95 | 0.00 | - | 1 | 6 | 36.84% |
| SYK240920P00260000 | 2024-06-11 12:39PM EDT | 260.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SYK240920P00270000 | 2024-06-21 11:11AM EDT | 270.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SYK240920P00280000 | 2024-06-06 11:17AM EDT | 280.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| SYK240920P00290000 | 2024-06-07 10:28AM EDT | 290.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SYK240920P00300000 | 2024-06-24 3:21PM EDT | 300.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 6.25% |
| SYK240920P00310000 | 2024-06-25 2:59PM EDT | 310.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SYK240920P00320000 | 2024-06-24 11:44AM EDT | 320.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SYK240920P00330000 | 2024-06-25 10:16AM EDT | 330.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SYK240920P00340000 | 2024-06-25 10:20AM EDT | 340.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SYK240920P00350000 | 2024-06-18 2:33PM EDT | 350.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 0.00% |
| SYK240920P00360000 | 2024-06-20 12:20PM EDT | 360.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SYK240920P00370000 | 2024-06-04 12:39PM EDT | 370.00 | 29.92 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SYK240920P00380000 | 2024-03-08 4:56PM EDT | 380.00 | 30.65 | 33.00 | 35.70 | 0.00 | - | 1 | 1 | 0.00% |
| SYK240920P00390000 | 2024-03-08 4:56PM EDT | 390.00 | 37.54 | 40.60 | 42.80 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.