Stryker Corporation (SYK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYK250117C00105000 | 2022-11-11 11:43AM EDT | 105.00 | 122.10 | 143.00 | 148.00 | 0.00 | - | 1 | 0 | 0.00% |
| SYK250117C00140000 | 2023-07-12 3:51PM EDT | 140.00 | 166.60 | 148.00 | 152.10 | 0.00 | - | - | 4 | 0.00% |
| SYK250117C00155000 | 2022-10-07 9:40AM EDT | 155.00 | 75.80 | 74.50 | 78.00 | 0.00 | - | 1 | 2 | 0.00% |
| SYK250117C00160000 | 2024-01-24 1:48PM EDT | 160.00 | 155.30 | 197.50 | 202.50 | 0.00 | - | 5 | 6 | 115.66% |
| SYK250117C00165000 | 2024-06-06 3:32PM EDT | 165.00 | 186.93 | 175.50 | 179.80 | 0.00 | - | 7 | 13 | 63.24% |
| SYK250117C00170000 | 2023-11-13 12:39PM EDT | 170.00 | 121.00 | 133.80 | 137.90 | 0.00 | - | 3 | 2 | 0.00% |
| SYK250117C00175000 | 2024-03-26 10:05AM EDT | 175.00 | 182.30 | 162.10 | 166.30 | 0.00 | - | 1 | 3 | 52.06% |
| SYK250117C00180000 | 2022-10-25 1:03PM EDT | 180.00 | 70.96 | 71.50 | 76.00 | 0.00 | - | - | 1 | 0.00% |
| SYK250117C00185000 | 2022-10-25 1:06PM EDT | 185.00 | 67.92 | 68.00 | 73.00 | 0.00 | - | - | 2 | 0.00% |
| SYK250117C00190000 | 2022-10-25 1:07PM EDT | 190.00 | 65.09 | 65.00 | 69.50 | 0.00 | - | - | 1 | 0.00% |
| SYK250117C00200000 | 2024-06-11 9:39AM EDT | 200.00 | 151.09 | 142.00 | 145.80 | 0.00 | - | 1 | 10 | 52.89% |
| SYK250117C00210000 | 2023-10-30 10:49AM EDT | 210.00 | 72.10 | 95.40 | 100.00 | 0.00 | - | 1 | 1 | 0.00% |
| SYK250117C00220000 | 2023-09-29 2:04PM EDT | 220.00 | 74.40 | 65.30 | 69.00 | 0.00 | - | 1 | 3 | 0.00% |
| SYK250117C00230000 | 2023-11-09 11:38AM EDT | 230.00 | 64.60 | 74.60 | 76.40 | 0.00 | - | 2 | 4 | 0.00% |
| SYK250117C00240000 | 2024-05-22 9:33AM EDT | 240.00 | 101.04 | 106.50 | 110.50 | 0.00 | - | 3 | 10 | 51.34% |
| SYK250117C00250000 | 2024-02-22 1:16PM EDT | 250.00 | 115.50 | 110.80 | 115.00 | 0.00 | - | 5 | 134 | 66.07% |
| SYK250117C00260000 | 2024-05-22 9:33AM EDT | 260.00 | 82.71 | 88.50 | 91.60 | 0.00 | - | 3 | 226 | 44.76% |
| SYK250117C00270000 | 2024-03-21 1:50PM EDT | 270.00 | 96.80 | 69.20 | 71.70 | 0.00 | - | 1 | 24 | 22.71% |
| SYK250117C00280000 | 2024-06-17 12:48PM EDT | 280.00 | 73.50 | 67.20 | 71.00 | 0.00 | - | 1 | 23 | 35.78% |
| SYK250117C00290000 | 2024-06-07 11:11AM EDT | 290.00 | 71.50 | 58.70 | 61.90 | 0.00 | - | 2 | 106 | 33.03% |
| SYK250117C00300000 | 2024-06-20 3:09PM EDT | 300.00 | 54.88 | 50.70 | 53.90 | 0.00 | - | 1 | 51 | 31.49% |
| SYK250117C00310000 | 2024-06-13 9:32AM EDT | 310.00 | 48.10 | 43.50 | 47.00 | 0.00 | - | 2 | 166 | 30.83% |
| SYK250117C00320000 | 2024-06-24 11:45AM EDT | 320.00 | 40.90 | 36.30 | 38.30 | 0.00 | - | 1 | 80 | 27.79% |
| SYK250117C00330000 | 2024-06-20 12:58PM EDT | 330.00 | 33.53 | 29.00 | 31.60 | 0.00 | - | 3 | 154 | 26.50% |
| SYK250117C00340000 | 2024-06-18 1:09PM EDT | 340.00 | 30.46 | 24.70 | 26.40 | 0.00 | - | 29 | 1,103 | 26.18% |
| SYK250117C00350000 | 2024-06-25 3:23PM EDT | 350.00 | 19.80 | 19.50 | 20.60 | -2.70 | -12.00% | 154 | 1,965 | 24.69% |
| SYK250117C00360000 | 2024-06-25 2:38PM EDT | 360.00 | 14.73 | 13.90 | 15.90 | -3.07 | -17.25% | 4 | 376 | 23.68% |
| SYK250117C00370000 | 2024-06-24 11:46AM EDT | 370.00 | 13.70 | 11.10 | 12.30 | 0.00 | - | 2 | 442 | 23.16% |
| SYK250117C00380000 | 2024-06-25 12:38PM EDT | 380.00 | 8.00 | 8.10 | 9.30 | -2.40 | -23.08% | 2 | 245 | 22.64% |
| SYK250117C00390000 | 2024-06-10 11:04AM EDT | 390.00 | 9.10 | 5.80 | 6.70 | 0.00 | - | 4 | 380 | 21.94% |
| SYK250117C00400000 | 2024-06-24 9:37AM EDT | 400.00 | 5.40 | 4.00 | 4.90 | 0.00 | - | 4 | 304 | 21.62% |
| SYK250117C00410000 | 2024-06-17 11:14AM EDT | 410.00 | 4.07 | 2.60 | 4.20 | 0.00 | - | 1 | 410 | 22.52% |
| SYK250117C00420000 | 2024-04-29 3:56PM EDT | 420.00 | 4.80 | 2.95 | 4.10 | 0.00 | - | 12 | 179 | 24.22% |
| SYK250117C00430000 | 2024-04-17 10:18AM EDT | 430.00 | 4.29 | 0.85 | 2.00 | 0.00 | - | 1 | 154 | 21.58% |
| SYK250117C00440000 | 2024-05-20 3:12PM EDT | 440.00 | 1.09 | 1.55 | 3.80 | 0.00 | - | 1 | 76 | 27.13% |
| SYK250117C00450000 | 2024-06-11 3:32PM EDT | 450.00 | 1.25 | 0.40 | 3.20 | 0.00 | - | 1 | 22 | 27.50% |
| SYK250117C00460000 | 2024-06-17 3:32PM EDT | 460.00 | 0.75 | 0.30 | 3.00 | 0.00 | - | - | 1 | 28.57% |
| SYK250117C00470000 | 2024-06-04 3:53PM EDT | 470.00 | 0.91 | 0.25 | 2.65 | 0.00 | - | 1 | 6 | 29.16% |
| SYK250117C00490000 | 2024-06-12 10:42AM EDT | 490.00 | 0.45 | 0.35 | 2.25 | 0.00 | - | 1 | 74 | 30.77% |
| SYK250117C00500000 | 2024-05-20 10:56AM EDT | 500.00 | 0.20 | 0.20 | 0.65 | 0.00 | - | - | 1 | 25.60% |
| SYK250117C00520000 | 2024-06-18 11:01AM EDT | 520.00 | 0.15 | 0.35 | 1.25 | 0.00 | - | 161 | 165 | 30.84% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYK250117P00105000 | 2024-04-18 10:20AM EDT | 105.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 9 | 75.81% |
| SYK250117P00110000 | 2023-01-06 1:09PM EDT | 110.00 | 2.55 | 0.00 | 2.70 | 0.00 | - | 1 | 1 | 80.30% |
| SYK250117P00115000 | 2024-04-18 3:50PM EDT | 115.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | - | 1 | 74.41% |
| SYK250117P00120000 | 2024-06-24 2:29PM EDT | 120.00 | 0.50 | 0.40 | 0.75 | 0.00 | - | 1 | 16 | 65.04% |
| SYK250117P00125000 | 2023-11-15 10:54AM EDT | 125.00 | 1.54 | 0.00 | 1.95 | 0.00 | - | 4 | 13 | 67.97% |
| SYK250117P00130000 | 2024-02-07 2:56PM EDT | 130.00 | 0.90 | 0.00 | 1.75 | 0.00 | - | 1 | 21 | 64.36% |
| SYK250117P00135000 | 2023-05-18 3:35PM EDT | 135.00 | 2.27 | 0.00 | 3.40 | 0.00 | - | 4 | 1 | 69.58% |
| SYK250117P00140000 | 2023-11-27 10:30AM EDT | 140.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 65 | 25.00% |
| SYK250117P00145000 | 2024-01-19 11:02AM EDT | 145.00 | 0.67 | 0.00 | 1.75 | 0.00 | - | 3 | 9 | 57.59% |
| SYK250117P00150000 | 2024-06-25 12:07PM EDT | 150.00 | 0.45 | 0.00 | 0.45 | -1.12 | -71.34% | 1 | 7 | 50.20% |
| SYK250117P00155000 | 2023-10-25 12:28PM EDT | 155.00 | 3.65 | 0.60 | 1.90 | 0.00 | - | 10 | 0 | 56.81% |
| SYK250117P00160000 | 2023-12-12 11:22AM EDT | 160.00 | 1.30 | 0.20 | 2.40 | 0.00 | - | 3 | 11 | 55.14% |
| SYK250117P00165000 | 2023-06-21 12:34PM EDT | 165.00 | 2.90 | 0.30 | 4.60 | 0.00 | - | 2 | 8 | 60.12% |
| SYK250117P00170000 | 2023-11-22 10:59AM EDT | 170.00 | 1.59 | 0.00 | 2.95 | 0.00 | - | 1 | 56 | 52.37% |
| SYK250117P00175000 | 2023-11-22 11:14AM EDT | 175.00 | 2.00 | 0.00 | 3.20 | 0.00 | - | 14 | 12 | 51.22% |
| SYK250117P00180000 | 2024-05-22 1:11PM EDT | 180.00 | 0.14 | 0.00 | 1.45 | 0.00 | - | 8 | 122 | 48.39% |
| SYK250117P00185000 | 2023-10-12 11:17AM EDT | 185.00 | 6.50 | 4.40 | 5.40 | 0.00 | - | 4 | 4 | 61.11% |
| SYK250117P00190000 | 2024-03-22 3:28PM EDT | 190.00 | 0.99 | 0.35 | 2.50 | 0.00 | - | 1 | 6 | 50.07% |
| SYK250117P00195000 | 2023-11-27 4:01PM EDT | 195.00 | 3.40 | 2.45 | 3.20 | 0.00 | - | 1 | 40 | 50.96% |
| SYK250117P00200000 | 2024-06-06 12:14PM EDT | 200.00 | 0.65 | 0.00 | 1.40 | 0.00 | - | 10 | 47 | 41.05% |
| SYK250117P00210000 | 2024-01-17 11:46AM EDT | 210.00 | 2.75 | 0.00 | 2.80 | 0.00 | - | 2 | 35 | 43.84% |
| SYK250117P00220000 | 2024-06-20 10:52AM EDT | 220.00 | 0.90 | 0.10 | 0.85 | 0.00 | - | 10 | 136 | 31.56% |
| SYK250117P00230000 | 2024-06-25 3:20PM EDT | 230.00 | 0.35 | 0.30 | 0.35 | -1.23 | -77.85% | 637 | 764 | 24.85% |
| SYK250117P00240000 | 2024-06-21 10:06AM EDT | 240.00 | 0.60 | 0.55 | 1.30 | 0.00 | - | 1 | 240 | 28.30% |
| SYK250117P00250000 | 2024-06-13 1:55PM EDT | 250.00 | 1.30 | 0.90 | 2.40 | 0.00 | - | 3 | 231 | 29.34% |
| SYK250117P00260000 | 2024-06-25 2:17PM EDT | 260.00 | 1.70 | 1.30 | 2.25 | -0.80 | -32.00% | 20 | 172 | 25.91% |
| SYK250117P00270000 | 2024-05-23 11:04AM EDT | 270.00 | 3.30 | 1.85 | 3.20 | 0.00 | - | 3 | 181 | 25.35% |
| SYK250117P00280000 | 2024-06-20 12:06PM EDT | 280.00 | 3.20 | 2.90 | 3.70 | 0.00 | - | 2 | 248 | 23.34% |
| SYK250117P00290000 | 2024-06-20 12:06PM EDT | 290.00 | 4.42 | 4.30 | 5.00 | 0.00 | - | 1 | 191 | 22.50% |
| SYK250117P00300000 | 2024-05-20 9:47AM EDT | 300.00 | 8.25 | 3.80 | 5.70 | 0.00 | - | 1 | 265 | 20.28% |
| SYK250117P00310000 | 2024-06-25 1:55PM EDT | 310.00 | 8.20 | 7.60 | 8.80 | -0.20 | -2.38% | 1 | 261 | 20.83% |
| SYK250117P00320000 | 2024-06-11 10:56AM EDT | 320.00 | 10.28 | 10.20 | 11.30 | 0.00 | - | 800 | 1,303 | 19.80% |
| SYK250117P00330000 | 2024-06-05 11:35AM EDT | 330.00 | 12.60 | 13.00 | 15.20 | 0.00 | - | 2 | 261 | 19.57% |
| SYK250117P00340000 | 2024-06-21 3:15PM EDT | 340.00 | 18.20 | 17.30 | 19.00 | 0.00 | - | 2 | 344 | 18.46% |
| SYK250117P00350000 | 2024-06-24 11:39AM EDT | 350.00 | 21.20 | 21.80 | 23.40 | 0.00 | - | 16 | 170 | 17.14% |
| SYK250117P00360000 | 2024-04-08 10:38AM EDT | 360.00 | 27.50 | 35.70 | 37.50 | 0.00 | - | 2 | 131 | 24.86% |
| SYK250117P00370000 | 2024-06-03 9:36AM EDT | 370.00 | 35.64 | 34.50 | 36.20 | 0.00 | - | 2 | 35 | 15.80% |
| SYK250117P00380000 | 2024-06-03 9:36AM EDT | 380.00 | 43.24 | 41.10 | 44.80 | 0.00 | - | 2 | 8 | 16.45% |
| SYK250117P00390000 | 2023-07-11 12:28PM EDT | 390.00 | 97.00 | 105.20 | 108.60 | 0.00 | - | - | 0 | 73.43% |
© 2024 Yahoo. All rights reserved.