Sysco Corporation (SYY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYY250620C00070000 | 2024-05-06 9:53AM EDT | 70.00 | 10.60 | 8.20 | 9.00 | 0.00 | - | 4 | 4 | 25.72% |
| SYY250620C00075000 | 2024-05-22 11:07AM EDT | 75.00 | 7.80 | 5.40 | 6.00 | 0.00 | - | 3 | 128 | 23.28% |
| SYY250620C00080000 | 2024-05-31 3:04PM EDT | 80.00 | 3.50 | 3.40 | 3.90 | +0.30 | +9.37% | 3 | 241 | 22.11% |
| SYY250620C00085000 | 2024-05-31 10:25AM EDT | 85.00 | 2.00 | 2.00 | 2.60 | -1.20 | -37.50% | 1 | 575 | 22.00% |
| SYY250620C00090000 | 2024-05-31 2:58PM EDT | 90.00 | 1.25 | 1.05 | 1.45 | +0.20 | +19.05% | 38 | 483 | 20.75% |
| SYY250620C00095000 | 2024-05-16 9:39AM EDT | 95.00 | 1.20 | 0.45 | 0.80 | 0.00 | - | 1 | 205 | 20.11% |
| SYY250620C00100000 | 2024-04-30 12:19PM EDT | 100.00 | 0.73 | 0.05 | 1.10 | 0.00 | - | 1 | 7 | 24.77% |
| SYY250620C00105000 | 2024-04-03 3:13PM EDT | 105.00 | 0.80 | 0.30 | 0.50 | 0.00 | - | 25 | 11 | 22.63% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYY250620P00055000 | 2024-05-29 12:23PM EDT | 55.00 | 0.95 | 0.70 | 0.95 | 0.00 | - | 1 | 77 | 23.73% |
| SYY250620P00060000 | 2024-05-29 10:46AM EDT | 60.00 | 1.57 | 1.30 | 1.65 | +0.10 | +6.80% | 5 | 49 | 22.19% |
| SYY250620P00065000 | 2024-05-30 12:55PM EDT | 65.00 | 2.55 | 2.25 | 2.65 | 0.00 | - | 938 | 504 | 20.37% |
| SYY250620P00070000 | 2024-05-28 9:46AM EDT | 70.00 | 3.50 | 3.50 | 4.20 | 0.00 | - | 36 | 584 | 18.82% |
| SYY250620P00075000 | 2024-05-31 10:30AM EDT | 75.00 | 6.20 | 5.20 | 5.90 | -0.10 | -1.59% | 20 | 254 | 15.66% |
| SYY250620P00080000 | 2024-04-12 2:00PM EDT | 80.00 | 8.28 | 7.00 | 7.30 | 0.00 | - | 2 | 381 | 5.98% |
| SYY250620P00095000 | 2024-04-24 11:29AM EDT | 95.00 | 17.80 | 19.50 | 24.50 | 0.00 | - | - | 0 | 28.21% |
© 2024 Yahoo. All rights reserved.