NYSE - Delayed Quote • USD
Sysco Corporation (SYY)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:21 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYY240517C00040000 | 11/29/2023 7:21 PM | 40 | 31.94 | 31.00 | 35.40 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| SYY240517C00050000 | 4/19/2024 7:59 PM | 50 | 27.00 | 24.80 | 27.50 | 0.30 | 1.12% | 20 | 25 | 113.57% |
| SYY240517C00060000 | 4/3/2024 4:22 PM | 60 | 20.04 | 15.70 | 18.80 | 0.00 | 0.00% | 4 | 45 | 66.31% |
| SYY240517C00065000 | 2/22/2024 3:43 PM | 65 | 14.70 | 16.60 | 17.20 | 0.00 | 0.00% | 3 | 31 | 128.08% |
| SYY240517C00070000 | 4/19/2024 5:51 PM | 70 | 6.90 | 6.90 | 9.00 | 0.80 | 13.11% | 3 | 2,112 | 60.79% |
| SYY240517C00075000 | 4/19/2024 7:38 PM | 75 | 3.01 | 3.10 | 3.30 | 0.42 | 16.22% | 1,133 | 1,169 | 27.83% |
| SYY240517C00080000 | 4/19/2024 7:14 PM | 80 | 0.77 | 0.70 | 0.85 | 0.17 | 28.33% | 571 | 3,441 | 24.15% |
| SYY240517C00085000 | 4/19/2024 7:38 PM | 85 | 0.16 | 0.05 | 0.25 | 0.06 | 60.00% | 5 | 3,745 | 27.34% |
| SYY240517C00090000 | 4/19/2024 7:38 PM | 90 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 1 | 1,106 | 28.32% |
| SYY240517C00095000 | 4/12/2024 3:02 PM | 95 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 89 | 47.66% |
| SYY240517C00100000 | 2/28/2024 3:51 PM | 100 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 3 | 56.30% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYY240517P00045000 | 9/26/2023 7:17 PM | 45 | 0.39 | 0.40 | 0.50 | 0.00 | 0.00% | - | 4 | 120.41% |
| SYY240517P00050000 | 2/27/2024 3:16 PM | 50 | 0.03 | 0.00 | 0.25 | 0.00 | 0.00% | 10 | 21 | 78.71% |
| SYY240517P00055000 | 2/2/2024 2:42 PM | 55 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 10 | 156 | 63.28% |
| SYY240517P00060000 | 4/19/2024 5:06 PM | 60 | 0.11 | 0.00 | 0.20 | -0.01 | -8.33% | 1 | 238 | 53.42% |
| SYY240517P00065000 | 4/5/2024 1:42 PM | 65 | 0.10 | 0.00 | 0.25 | 0.00 | 0.00% | 5 | 256 | 40.72% |
| SYY240517P00070000 | 4/18/2024 5:45 PM | 70 | 0.32 | 0.20 | 0.30 | 0.00 | 0.00% | 22 | 273 | 27.25% |
| SYY240517P00075000 | 4/19/2024 7:36 PM | 75 | 1.20 | 1.05 | 1.20 | -0.30 | -20.00% | 96 | 985 | 23.19% |
| SYY240517P00080000 | 4/19/2024 7:39 PM | 80 | 3.95 | 3.70 | 3.90 | -0.45 | -10.23% | 7 | 896 | 20.97% |
| SYY240517P00085000 | 3/20/2024 4:02 PM | 85 | 4.80 | 7.40 | 10.30 | 0.00 | 0.00% | 20 | 0 | 57.67% |
Related Tickers
USFD US Foods Holding Corp.
50.04
+0.18%
PFGC Performance Food Group Company
68.48
+0.65%
CHEF The Chefs' Warehouse, Inc.
32.42
+0.75%
SPTN SpartanNash Company
19.67
+2.34%
UNFI United Natural Foods, Inc.
9.27
-0.86%
ANDE The Andersons, Inc.
58.23
+3.24%
AVO Mission Produce, Inc.
11.54
+0.52%
WILC G. Willi-Food International Ltd.
9.10
-1.52%
B4B.F Metro AG
4.9400
-0.30%
ACOMO.AS Acomo N.V.
17.62
-0.79%