Sysco Corporation (SYY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:04PM EDT. Market open.
Callsfor17 May 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 | 199.80% |
| SYY240517C00050000 | 2024-04-19 3:59PM EDT | 50.00 | 27.00 | 24.20 | 26.60 | 0.00 | - | 20 | 5 | 138.38% |
| SYY240517C00055000 | 2024-04-23 2:21PM EDT | 55.00 | 22.30 | 19.90 | 20.50 | 0.00 | - | - | 30 | 100.68% |
| SYY240517C00060000 | 2024-04-23 1:47PM EDT | 60.00 | 17.30 | 14.90 | 15.40 | 0.00 | - | 9 | 45 | 74.61% |
| SYY240517C00065000 | 2024-04-23 2:09PM EDT | 65.00 | 12.40 | 9.90 | 10.40 | 0.00 | - | 11 | 13 | 52.64% |
| SYY240517C00070000 | 2024-05-02 11:50AM EDT | 70.00 | 4.21 | 5.00 | 5.20 | 0.00 | - | 8 | 2,114 | 32.13% |
| SYY240517C00075000 | 2024-05-03 11:43AM EDT | 75.00 | 0.95 | 0.90 | 1.00 | +0.20 | +26.67% | 15 | 2,476 | 17.92% |
| SYY240517C00080000 | 2024-05-03 11:32AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 72 | 4,847 | 18.95% |
| SYY240517C00085000 | 2024-05-02 1:36PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 3,770 | 32.23% |
| SYY240517C00090000 | 2024-04-30 9:38AM EDT | 90.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 1,104 | 43.75% |
| SYY240517C00095000 | 2024-04-22 11:07AM EDT | 95.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 21 | 89 | 54.30% |
| SYY240517C00100000 | 2024-04-30 10:00AM EDT | 100.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 58.59% |
Putsfor17 May 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 | 158.69% |
| SYY240517P00050000 | 2024-02-27 11:16AM EDT | 50.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 10 | 21 | 102.34% |
| SYY240517P00055000 | 2024-02-02 10:42AM EDT | 55.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 156 | 81.05% |
| SYY240517P00060000 | 2024-04-30 10:00AM EDT | 60.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 2 | 237 | 61.23% |
| SYY240517P00065000 | 2024-04-05 9:42AM EDT | 65.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 5 | 256 | 49.32% |
| SYY240517P00070000 | 2024-05-03 10:45AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | -0.04 | -44.44% | 13 | 237 | 19.14% |
| SYY240517P00075000 | 2024-05-03 10:48AM EDT | 75.00 | 0.85 | 0.85 | 0.95 | -0.35 | -29.17% | 8 | 1,678 | 14.19% |
| SYY240517P00080000 | 2024-05-01 11:50AM EDT | 80.00 | 6.59 | 4.20 | 5.20 | 0.00 | - | 11 | 33 | 16.80% |
| SYY240517P00085000 | 2024-03-20 12:02PM EDT | 85.00 | 4.80 | 7.40 | 10.30 | 0.00 | - | 20 | 0 | 37.99% |
© 2024 Yahoo. All rights reserved.