NYSE - Nasdaq Real Time Price • USD
Stryker Corporation (SYK)
As of 10:32 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYK240517C00270000 | 4/16/2024 3:11 PM | 270 | 68.90 | 63.30 | 66.90 | 0.00 | 0.00% | - | 2 | 53.20% |
| SYK240517C00290000 | 4/18/2024 5:30 PM | 290 | 40.60 | 44.40 | 47.30 | 0.00 | 0.00% | 1 | 1 | 53.56% |
| SYK240517C00300000 | 4/18/2024 7:49 PM | 300 | 29.83 | 34.90 | 37.70 | 0.00 | 0.00% | 2 | 0 | 46.45% |
| SYK240517C00310000 | 4/22/2024 7:30 PM | 310 | 22.50 | 26.00 | 27.80 | 0.00 | 0.00% | 2 | 2 | 37.42% |
| SYK240517C00320000 | 4/24/2024 2:36 PM | 320 | 22.50 | 17.80 | 19.60 | 0.00 | 0.00% | 1 | 54 | 33.94% |
| SYK240517C00330000 | 4/24/2024 7:07 PM | 330 | 13.60 | 11.30 | 11.90 | 0.00 | 0.00% | 29 | 329 | 29.10% |
| SYK240517C00340000 | 4/25/2024 1:56 PM | 340 | 7.10 | 6.30 | 6.70 | -1.03 | -12.67% | 1 | 383 | 27.64% |
| SYK240517C00350000 | 4/24/2024 4:23 PM | 350 | 3.90 | 3.20 | 3.60 | -0.60 | -13.33% | 1 | 352 | 27.71% |
| SYK240517C00360000 | 4/24/2024 7:43 PM | 360 | 1.90 | 1.40 | 1.75 | 0.00 | 0.00% | 14 | 415 | 27.70% |
| SYK240517C00370000 | 4/24/2024 7:49 PM | 370 | 0.70 | 0.50 | 0.65 | 0.00 | 0.00% | 202 | 541 | 26.61% |
| SYK240517C00380000 | 4/24/2024 4:16 PM | 380 | 0.30 | 0.00 | 0.75 | 0.00 | 0.00% | 20 | 36 | 32.84% |
| SYK240517C00390000 | 4/22/2024 1:49 PM | 390 | 0.36 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 52 | 37.87% |
| SYK240517C00400000 | 4/8/2024 3:17 PM | 400 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 41 | 42.63% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYK240517P00280000 | 4/22/2024 1:30 PM | 280 | 0.40 | 0.00 | 0.75 | 0.00 | 0.00% | 20 | 22 | 43.60% |
| SYK240517P00300000 | 4/23/2024 1:30 PM | 300 | 1.73 | 0.85 | 1.10 | 0.00 | 0.00% | 10 | 25 | 32.34% |
| SYK240517P00310000 | 4/23/2024 7:56 PM | 310 | 1.90 | 1.50 | 2.05 | 0.00 | 0.00% | 8 | 265 | 30.09% |
| SYK240517P00320000 | 4/24/2024 7:47 PM | 320 | 3.00 | 3.60 | 3.90 | 0.00 | 0.00% | 2 | 851 | 28.46% |
| SYK240517P00330000 | 4/24/2024 7:25 PM | 330 | 5.50 | 6.80 | 7.10 | 0.00 | 0.00% | 33 | 433 | 27.16% |
| SYK240517P00340000 | 4/24/2024 7:47 PM | 340 | 10.10 | 11.50 | 12.00 | 0.00 | 0.00% | 6 | 103 | 26.00% |
| SYK240517P00350000 | 4/24/2024 7:25 PM | 350 | 15.60 | 18.20 | 19.40 | 0.00 | 0.00% | 1 | 164 | 27.58% |
| SYK240517P00360000 | 4/16/2024 5:13 PM | 360 | 23.00 | 26.30 | 27.90 | 0.00 | 0.00% | 2 | 74 | 29.24% |
Related Tickers
MDT Medtronic plc
79.01
-1.70%
BSX Boston Scientific Corporation
73.17
+0.35%
EW Edwards Lifesciences Corporation
86.76
-2.09%
ZBH Zimmer Biomet Holdings, Inc.
119.42
-1.44%
ABT Abbott Laboratories
106.61
-0.26%
DXCM DexCom, Inc.
135.31
-1.86%
ALGN Align Technology, Inc.
302.82
-3.49%
SWAV Shockwave Medical, Inc.
328.53
-0.10%
STE STERIS plc
201.75
-0.52%
PODD Insulet Corporation
160.97
-3.75%