Sysco Corporation (SYY)
NYSE - NYSE Delayed 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 | 0.00% |
| SYY250117C00040000 | 2023-11-10 10:59AM EDT | 40.00 | 27.44 | 31.50 | 36.50 | 0.00 | - | 1 | 6 | 73.44% |
| SYY250117C00045000 | 2024-03-22 2:37PM EDT | 45.00 | 36.66 | 30.50 | 34.40 | 0.00 | - | 1 | 27 | 71.63% |
| SYY250117C00050000 | 2024-06-12 11:33AM EDT | 50.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SYY250117C00055000 | 2024-06-17 2:08PM EDT | 55.00 | 19.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SYY250117C00060000 | 2024-04-24 12:50PM EDT | 60.00 | 19.33 | 14.10 | 16.10 | 0.00 | - | 2 | 58 | 31.35% |
| SYY250117C00065000 | 2024-05-20 10:57AM EDT | 65.00 | 13.10 | 9.50 | 10.10 | 0.00 | - | 1 | 74 | 15.88% |
| SYY250117C00070000 | 2024-06-17 9:39AM EDT | 70.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SYY250117C00075000 | 2024-06-24 11:04AM EDT | 75.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.20% |
| SYY250117C00080000 | 2024-06-24 2:37PM EDT | 80.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| SYY250117C00085000 | 2024-06-24 10:09AM EDT | 85.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SYY250117C00090000 | 2024-06-17 12:46PM EDT | 90.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SYY250117C00095000 | 2024-05-10 11:32AM EDT | 95.00 | 0.40 | 0.10 | 0.25 | 0.00 | - | 1 | 1,658 | 19.41% |
| SYY250117C00100000 | 2024-05-22 11:51AM EDT | 100.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 10 | 41 | 22.53% |
| SYY250117C00105000 | 2024-04-29 2:51PM EDT | 105.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 20 | 117 | 24.46% |
| SYY250117C00110000 | 2024-04-29 2:51PM EDT | 110.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 20 | 39 | 28.13% |
| SYY250117C00115000 | 2024-02-20 12:27PM EDT | 115.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 25 | 28.22% |
| SYY250117C00120000 | 2023-05-19 9:35AM EDT | 120.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 3 | 23 | 35.01% |
| SYY250117C00125000 | 2024-02-29 10:30AM EDT | 125.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 7 | 61 | 35.25% |
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 | 54.00% |
| SYY250117P00040000 | 2024-05-02 2:48PM EDT | 40.00 | 0.12 | 0.00 | 1.20 | 0.00 | - | 10 | 158 | 54.10% |
| SYY250117P00045000 | 2024-02-06 2:51PM EDT | 45.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 1 | 21 | 37.84% |
| SYY250117P00050000 | 2024-03-04 12:02PM EDT | 50.00 | 0.25 | 0.10 | 0.30 | 0.00 | - | 1 | 23 | 32.11% |
| SYY250117P00055000 | 2024-05-02 2:48PM EDT | 55.00 | 0.39 | 0.25 | 0.40 | 0.00 | - | 10 | 91 | 27.30% |
| SYY250117P00060000 | 2024-06-24 11:45AM EDT | 60.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SYY250117P00065000 | 2024-06-24 11:54AM EDT | 65.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| SYY250117P00070000 | 2024-06-24 9:48AM EDT | 70.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SYY250117P00075000 | 2024-06-24 3:21PM EDT | 75.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SYY250117P00080000 | 2024-06-11 1:24PM EDT | 80.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SYY250117P00085000 | 2024-05-13 2:51PM EDT | 85.00 | 9.90 | 13.00 | 15.90 | 0.00 | - | 1 | 528 | 41.22% |
| SYY250117P00090000 | 2023-12-28 12:09PM EDT | 90.00 | 17.10 | 12.60 | 16.30 | 0.00 | - | 1 | 22 | 22.13% |
| 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 | 35.51% |
| SYY250117P00110000 | 2023-12-22 11:05AM EDT | 110.00 | 36.20 | 32.60 | 37.50 | 0.00 | - | 3 | 0 | 46.30% |
| SYY250117P00125000 | 2023-05-22 11:24AM EDT | 125.00 | 52.40 | 51.80 | 54.20 | 0.00 | - | 5 | 0 | 59.20% |
© 2024 Yahoo. All rights reserved.