Sysco Corporation (SYY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYY240816C00045000 | 2024-01-03 11:00AM EDT | 45.00 | 30.60 | 34.80 | 39.50 | 0.00 | - | - | 2 | 198.05% |
| SYY240816C00065000 | 2024-05-29 12:15PM EDT | 65.00 | 7.60 | 8.40 | 10.10 | 0.00 | - | - | 1 | 42.05% |
| SYY240816C00070000 | 2024-05-31 2:43PM EDT | 70.00 | 4.10 | 4.20 | 4.50 | +0.50 | +13.89% | 18 | 107 | 21.95% |
| SYY240816C00075000 | 2024-05-31 2:04PM EDT | 75.00 | 1.50 | 1.45 | 1.60 | +0.38 | +33.93% | 11 | 842 | 18.78% |
| SYY240816C00080000 | 2024-05-31 12:29PM EDT | 80.00 | 0.28 | 0.25 | 0.30 | +0.03 | +12.00% | 10 | 2,725 | 16.53% |
| SYY240816C00085000 | 2024-05-28 1:46PM EDT | 85.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 1,825 | 22.71% |
| SYY240816C00090000 | 2024-05-30 11:41AM EDT | 90.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1,309 | 26.07% |
| SYY240816C00095000 | 2024-04-15 9:37AM EDT | 95.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 3 | 157 | 39.94% |
| SYY240816C00100000 | 2024-04-05 10:01AM EDT | 100.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 39.45% |
| SYY240816C00105000 | 2024-04-24 10:32AM EDT | 105.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 12 | 44.19% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYY240816P00055000 | 2024-05-08 2:54PM EDT | 55.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 37.99% |
| SYY240816P00060000 | 2024-05-29 11:57AM EDT | 60.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 42 | 787 | 28.13% |
| SYY240816P00065000 | 2024-05-31 1:37PM EDT | 65.00 | 0.47 | 0.35 | 0.45 | -0.08 | -14.55% | 5 | 1,634 | 21.95% |
| SYY240816P00070000 | 2024-05-31 1:34PM EDT | 70.00 | 1.35 | 1.05 | 1.20 | -0.10 | -6.90% | 8 | 1,439 | 17.93% |
| SYY240816P00075000 | 2024-05-30 12:56PM EDT | 75.00 | 4.02 | 3.20 | 3.50 | 0.00 | - | 6 | 1,501 | 16.58% |
| SYY240816P00080000 | 2024-05-31 9:34AM EDT | 80.00 | 8.49 | 6.00 | 8.40 | +0.19 | +2.29% | 2 | 839 | 26.99% |
| SYY240816P00085000 | 2024-04-29 10:53AM EDT | 85.00 | 8.10 | 12.50 | 13.70 | 0.00 | - | 2 | 2 | 39.12% |
© 2024 Yahoo. All rights reserved.