NYSE - Nasdaq Real Time Price • USD
Sysco Corporation (SYY)
As of 12:54 PM EDT. Market Open.
| 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 | 25.20 | 28.90 | 0.00 | 0.00% | 20 | 5 | 110.35% |
| SYY240517C00060000 | 4/23/2024 5:47 PM | 60 | 17.30 | 16.60 | 16.90 | 0.00 | 0.00% | 9 | 45 | 53.71% |
| SYY240517C00065000 | 4/23/2024 6:09 PM | 65 | 12.40 | 11.70 | 12.00 | 0.00 | 0.00% | 11 | 13 | 50.00% |
| SYY240517C00070000 | 4/26/2024 3:54 PM | 70 | 7.00 | 6.90 | 7.10 | -0.28 | -3.85% | 2 | 2,112 | 34.72% |
| SYY240517C00075000 | 4/25/2024 6:40 PM | 75 | 2.90 | 2.75 | 2.90 | 0.00 | 0.00% | 41 | 2,282 | 26.56% |
| SYY240517C00080000 | 4/26/2024 4:17 PM | 80 | 0.60 | 0.55 | 0.65 | 0.00 | 0.00% | 1,020 | 3,799 | 24.37% |
| SYY240517C00085000 | 4/26/2024 3:13 PM | 85 | 0.08 | 0.00 | 0.15 | -0.04 | -33.33% | 4 | 3,771 | 27.59% |
| SYY240517C00090000 | 4/19/2024 7:38 PM | 90 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1,106 | 32.03% |
| SYY240517C00095000 | 4/22/2024 3:07 PM | 95 | 0.10 | 0.00 | 0.25 | 0.00 | 0.00% | 21 | 89 | 54.00% |
| SYY240517C00100000 | 2/28/2024 3:51 PM | 100 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 3 | 56.25% |
| 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 | 135.55% |
| SYY240517P00050000 | 2/27/2024 3:16 PM | 50 | 0.03 | 0.00 | 0.25 | 0.00 | 0.00% | 10 | 21 | 88.48% |
| SYY240517P00055000 | 2/2/2024 2:42 PM | 55 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 10 | 156 | 71.09% |
| SYY240517P00060000 | 4/19/2024 5:06 PM | 60 | 0.11 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 237 | 50.39% |
| SYY240517P00065000 | 4/5/2024 1:42 PM | 65 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 5 | 256 | 40.92% |
| SYY240517P00070000 | 4/26/2024 4:29 PM | 70 | 0.15 | 0.10 | 0.20 | 0.00 | 0.00% | 8 | 281 | 27.30% |
| SYY240517P00075000 | 4/26/2024 4:25 PM | 75 | 0.95 | 0.95 | 1.05 | 0.05 | 5.56% | 113 | 1,064 | 23.56% |
| SYY240517P00080000 | 4/26/2024 3:42 PM | 80 | 3.80 | 3.70 | 3.90 | 0.10 | 2.70% | 2 | 974 | 22.49% |
| SYY240517P00085000 | 3/20/2024 4:02 PM | 85 | 4.80 | 7.40 | 10.30 | 0.00 | 0.00% | 20 | 0 | 64.04% |
Related Tickers
USFD US Foods Holding Corp.
51.20
+1.55%
PFGC Performance Food Group Company
68.94
+0.04%
UNFI United Natural Foods, Inc.
8.91
+0.56%
CHEF The Chefs' Warehouse, Inc.
33.31
+1.37%
ANDE The Andersons, Inc.
56.58
-0.03%
SPTN SpartanNash Company
19.33
+0.16%
CVGW Calavo Growers, Inc.
27.28
-0.47%
MTEX Mannatech, Incorporated
8.19
+0.24%
AVO Mission Produce, Inc.
11.48
+0.09%
WILC G. Willi-Food International Ltd.
9.16
-1.45%