Australia markets closed

Sysco Corporation (SYY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
70.69-0.35 (-0.49%)
At close: 04:00PM EDT
70.49 -0.20 (-0.28%)
After hours: 07:37PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SYY250117C000350002024-05-13 12:24PM EDT35.0041.4534.5038.400.00-7762.55%
SYY250117C000400002023-11-10 10:59AM EDT40.0027.4431.5036.500.00-1682.35%
SYY250117C000450002024-03-22 2:37PM EDT45.0036.6630.5034.400.00-12796.62%
SYY250117C000500002024-06-12 11:33AM EDT50.0022.1019.4022.200.00-110843.12%
SYY250117C000550002024-03-26 10:37AM EDT55.0027.3022.8023.800.00-11374.24%
SYY250117C000600002024-04-24 12:50PM EDT60.0019.3314.1016.100.00-25849.38%
SYY250117C000650002024-05-20 10:57AM EDT65.0013.108.008.500.00-17424.78%
SYY250117C000700002024-06-14 12:24PM EDT70.004.774.705.00-0.25-4.98%3214121.49%
SYY250117C000750002024-06-14 3:45PM EDT75.002.492.352.55-0.19-7.09%151,28019.52%
SYY250117C000800002024-06-13 3:49PM EDT80.001.151.051.200.00-72,22618.86%
SYY250117C000850002024-06-13 3:47PM EDT85.000.490.350.550.00-21,36118.87%
SYY250117C000900002024-06-03 9:48AM EDT90.000.200.150.35-0.11-35.48%22,36420.56%
SYY250117C000950002024-05-10 11:32AM EDT95.000.400.100.250.00-11,65822.36%
SYY250117C001000002024-05-22 11:51AM EDT100.000.150.050.250.00-104125.37%
SYY250117C001050002024-04-29 2:51PM EDT105.000.150.000.200.00-2011727.05%
SYY250117C001100002024-04-29 2:51PM EDT110.000.050.000.250.00-203930.71%
SYY250117C001150002024-02-20 12:27PM EDT115.000.100.000.150.00-22530.57%
SYY250117C001200002023-05-19 9:35AM EDT120.000.300.000.350.00-32337.50%
SYY250117C001250002024-02-29 10:30AM EDT125.000.050.000.250.00-76137.55%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SYY250117P000350002023-11-22 3:32PM EDT35.000.210.000.250.00-205949.85%
SYY250117P000400002024-05-02 2:48PM EDT40.000.120.001.200.00-1015859.03%
SYY250117P000450002024-02-06 2:51PM EDT45.000.160.000.250.00-12133.89%
SYY250117P000500002024-03-04 12:02PM EDT50.000.250.100.300.00-12328.13%
SYY250117P000550002024-05-02 2:48PM EDT55.000.390.250.400.00-109123.15%
SYY250117P000600002024-06-10 1:52PM EDT60.000.660.750.900.00-522521.36%
SYY250117P000650002024-06-13 11:34AM EDT65.001.751.601.800.00-2152919.30%
SYY250117P000700002024-06-13 10:38AM EDT70.003.403.203.50+0.10+3.03%126917.75%
SYY250117P000750002024-06-14 10:03AM EDT75.006.205.806.20+0.40+6.90%190116.31%
SYY250117P000800002024-06-11 1:24PM EDT80.008.909.7010.000.00-121,37515.47%
SYY250117P000850002024-05-13 2:51PM EDT85.009.9013.0015.900.00-152826.60%
SYY250117P000900002023-12-28 12:09PM EDT90.0017.1012.6016.300.00-1220.00%
SYY250117P000950002024-01-03 11:27AM EDT95.0020.5013.4014.000.00-100.00%
SYY250117P001000002023-12-11 4:40PM EDT100.0026.1022.0027.000.00--00.00%
SYY250117P001100002023-12-22 11:05AM EDT110.0036.2032.6037.500.00-300.00%
SYY250117P001250002023-05-22 11:24AM EDT125.0052.4051.8054.200.00-500.00%