NYSE - Nasdaq Real Time Price • USD
Stryker Corporation (SYK)
As of 10:21 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 | 68.00 | 71.10 | 0.00 | 0.00% | - | 2 | 54.13% |
| SYK240517C00290000 | 4/18/2024 5:30 PM | 290 | 40.60 | 49.10 | 52.60 | 0.00 | 0.00% | 1 | 1 | 51.88% |
| SYK240517C00300000 | 4/18/2024 7:49 PM | 300 | 29.83 | 39.50 | 43.00 | 0.00 | 0.00% | 2 | 0 | 45.90% |
| SYK240517C00310000 | 4/22/2024 7:30 PM | 310 | 22.50 | 30.60 | 33.50 | 0.00 | 0.00% | 2 | 2 | 39.73% |
| SYK240517C00320000 | 4/22/2024 5:53 PM | 320 | 15.70 | 21.20 | 25.40 | 0.00 | 0.00% | 46 | 55 | 37.91% |
| SYK240517C00330000 | 4/24/2024 1:59 PM | 330 | 14.50 | 15.00 | 15.80 | 2.00 | 16.00% | 5 | 349 | 28.67% |
| SYK240517C00340000 | 4/23/2024 7:06 PM | 340 | 6.70 | 9.20 | 9.60 | 0.00 | 0.00% | 16 | 212 | 27.21% |
| SYK240517C00350000 | 4/24/2024 2:04 PM | 350 | 5.00 | 4.70 | 5.20 | 1.20 | 31.58% | 19 | 340 | 26.25% |
| SYK240517C00360000 | 4/24/2024 1:50 PM | 360 | 2.30 | 2.20 | 2.90 | 0.70 | 43.75% | 2 | 408 | 27.23% |
| SYK240517C00370000 | 4/23/2024 7:42 PM | 370 | 0.63 | 0.55 | 1.00 | 0.00 | 0.00% | 62 | 341 | 24.87% |
| SYK240517C00380000 | 4/23/2024 5:12 PM | 380 | 0.50 | 0.35 | 0.50 | 0.25 | 0.00% | 10 | 32 | 26.15% |
| SYK240517C00390000 | 4/22/2024 1:49 PM | 390 | 0.36 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 52 | 33.52% |
| SYK240517C00400000 | 4/8/2024 3:17 PM | 400 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 41 | 38.27% |
| 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 | 46.05% |
| SYK240517P00300000 | 4/23/2024 1:30 PM | 300 | 1.73 | 0.55 | 0.85 | 0.00 | 0.00% | 10 | 25 | 33.34% |
| SYK240517P00310000 | 4/23/2024 7:56 PM | 310 | 1.90 | 0.60 | 1.45 | 0.00 | 0.00% | 8 | 265 | 30.49% |
| SYK240517P00320000 | 4/22/2024 5:52 PM | 320 | 5.20 | 2.45 | 2.70 | 0.00 | 0.00% | 23 | 851 | 28.51% |
| SYK240517P00330000 | 4/23/2024 7:40 PM | 330 | 6.70 | 4.70 | 5.20 | 0.00 | 0.00% | 9 | 420 | 27.60% |
| SYK240517P00340000 | 4/23/2024 2:01 PM | 340 | 15.18 | 8.60 | 9.10 | 0.00 | 0.00% | 1 | 97 | 26.54% |
| SYK240517P00350000 | 4/23/2024 3:07 PM | 350 | 22.20 | 13.80 | 14.80 | 0.00 | 0.00% | 1 | 164 | 25.84% |
| SYK240517P00360000 | 4/16/2024 5:13 PM | 360 | 23.00 | 20.20 | 24.00 | 0.00 | 0.00% | 2 | 74 | 32.26% |
Related Tickers
MDT Medtronic plc
80.26
-1.27%
BSX Boston Scientific Corporation
73.79
+6.96%
ZBH Zimmer Biomet Holdings, Inc.
122.35
+0.68%
EW Edwards Lifesciences Corporation
88.64
+1.01%
ABT Abbott Laboratories
105.92
-1.56%
DXCM DexCom, Inc.
137.65
+2.72%
INSP Inspire Medical Systems, Inc.
236.47
+1.08%
PODD Insulet Corporation
168.50
+0.74%
ALGN Align Technology, Inc.
312.79
+0.29%
SWAV Shockwave Medical, Inc.
328.64
+0.03%