Sysco Corporation (SYY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYY250117C00035000 | 2024-05-13 12:24PM EDT | 35.00 | 41.45 | 34.50 | 38.40 | 0.00 | - | 7 | 7 | 62.55% |
| SYY250117C00040000 | 2023-11-10 10:59AM EDT | 40.00 | 27.44 | 31.50 | 36.50 | 0.00 | - | 1 | 6 | 82.35% |
| SYY250117C00045000 | 2024-03-22 2:37PM EDT | 45.00 | 36.66 | 30.50 | 34.40 | 0.00 | - | 1 | 27 | 96.62% |
| SYY250117C00050000 | 2024-06-12 11:33AM EDT | 50.00 | 22.10 | 19.40 | 22.20 | 0.00 | - | 1 | 108 | 43.12% |
| SYY250117C00055000 | 2024-03-26 10:37AM EDT | 55.00 | 27.30 | 22.80 | 23.80 | 0.00 | - | 1 | 13 | 74.24% |
| SYY250117C00060000 | 2024-04-24 12:50PM EDT | 60.00 | 19.33 | 14.10 | 16.10 | 0.00 | - | 2 | 58 | 49.38% |
| SYY250117C00065000 | 2024-05-20 10:57AM EDT | 65.00 | 13.10 | 8.00 | 8.50 | 0.00 | - | 1 | 74 | 24.78% |
| SYY250117C00070000 | 2024-06-14 12:24PM EDT | 70.00 | 4.77 | 4.70 | 5.00 | -0.25 | -4.98% | 32 | 141 | 21.49% |
| SYY250117C00075000 | 2024-06-14 3:45PM EDT | 75.00 | 2.49 | 2.35 | 2.55 | -0.19 | -7.09% | 15 | 1,280 | 19.52% |
| SYY250117C00080000 | 2024-06-13 3:49PM EDT | 80.00 | 1.15 | 1.05 | 1.20 | 0.00 | - | 7 | 2,226 | 18.86% |
| SYY250117C00085000 | 2024-06-13 3:47PM EDT | 85.00 | 0.49 | 0.35 | 0.55 | 0.00 | - | 2 | 1,361 | 18.87% |
| SYY250117C00090000 | 2024-06-03 9:48AM EDT | 90.00 | 0.20 | 0.15 | 0.35 | -0.11 | -35.48% | 2 | 2,364 | 20.56% |
| SYY250117C00095000 | 2024-05-10 11:32AM EDT | 95.00 | 0.40 | 0.10 | 0.25 | 0.00 | - | 1 | 1,658 | 22.36% |
| SYY250117C00100000 | 2024-05-22 11:51AM EDT | 100.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 10 | 41 | 25.37% |
| SYY250117C00105000 | 2024-04-29 2:51PM EDT | 105.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 20 | 117 | 27.05% |
| SYY250117C00110000 | 2024-04-29 2:51PM EDT | 110.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 20 | 39 | 30.71% |
| SYY250117C00115000 | 2024-02-20 12:27PM EDT | 115.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 25 | 30.57% |
| SYY250117C00120000 | 2023-05-19 9:35AM EDT | 120.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 3 | 23 | 37.50% |
| SYY250117C00125000 | 2024-02-29 10:30AM EDT | 125.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 7 | 61 | 37.55% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYY250117P00035000 | 2023-11-22 3:32PM EDT | 35.00 | 0.21 | 0.00 | 0.25 | 0.00 | - | 20 | 59 | 49.85% |
| SYY250117P00040000 | 2024-05-02 2:48PM EDT | 40.00 | 0.12 | 0.00 | 1.20 | 0.00 | - | 10 | 158 | 59.03% |
| SYY250117P00045000 | 2024-02-06 2:51PM EDT | 45.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 1 | 21 | 33.89% |
| SYY250117P00050000 | 2024-03-04 12:02PM EDT | 50.00 | 0.25 | 0.10 | 0.30 | 0.00 | - | 1 | 23 | 28.13% |
| SYY250117P00055000 | 2024-05-02 2:48PM EDT | 55.00 | 0.39 | 0.25 | 0.40 | 0.00 | - | 10 | 91 | 23.15% |
| SYY250117P00060000 | 2024-06-10 1:52PM EDT | 60.00 | 0.66 | 0.75 | 0.90 | 0.00 | - | 5 | 225 | 21.36% |
| SYY250117P00065000 | 2024-06-13 11:34AM EDT | 65.00 | 1.75 | 1.60 | 1.80 | 0.00 | - | 21 | 529 | 19.30% |
| SYY250117P00070000 | 2024-06-13 10:38AM EDT | 70.00 | 3.40 | 3.20 | 3.50 | +0.10 | +3.03% | 1 | 269 | 17.75% |
| SYY250117P00075000 | 2024-06-14 10:03AM EDT | 75.00 | 6.20 | 5.80 | 6.20 | +0.40 | +6.90% | 1 | 901 | 16.31% |
| SYY250117P00080000 | 2024-06-11 1:24PM EDT | 80.00 | 8.90 | 9.70 | 10.00 | 0.00 | - | 12 | 1,375 | 15.47% |
| SYY250117P00085000 | 2024-05-13 2:51PM EDT | 85.00 | 9.90 | 13.00 | 15.90 | 0.00 | - | 1 | 528 | 26.60% |
| SYY250117P00090000 | 2023-12-28 12:09PM EDT | 90.00 | 17.10 | 12.60 | 16.30 | 0.00 | - | 1 | 22 | 0.00% |
| SYY250117P00095000 | 2024-01-03 11:27AM EDT | 95.00 | 20.50 | 13.40 | 14.00 | 0.00 | - | 1 | 0 | 0.00% |
| SYY250117P00100000 | 2023-12-11 4:40PM EDT | 100.00 | 26.10 | 22.00 | 27.00 | 0.00 | - | - | 0 | 0.00% |
| SYY250117P00110000 | 2023-12-22 11:05AM EDT | 110.00 | 36.20 | 32.60 | 37.50 | 0.00 | - | 3 | 0 | 0.00% |
| SYY250117P00125000 | 2023-05-22 11:24AM EDT | 125.00 | 52.40 | 51.80 | 54.20 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.