NYSE - Nasdaq Real Time Price • USD
Sysco Corporation (SYY)
As of 12:57 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 | 25.90 | 28.80 | 0.00 | 0.00% | 20 | 5 | 104.10% |
| SYY240517C00060000 | 4/23/2024 5:47 PM | 60 | 17.30 | 16.20 | 18.70 | 0.00 | 0.00% | 9 | 45 | 70.51% |
| SYY240517C00065000 | 4/23/2024 6:09 PM | 65 | 12.40 | 11.90 | 13.00 | 0.00 | 0.00% | 11 | 13 | 52.34% |
| SYY240517C00070000 | 4/25/2024 2:51 PM | 70 | 7.28 | 7.20 | 7.60 | -0.22 | -2.93% | 2 | 2,113 | 37.99% |
| SYY240517C00075000 | 4/25/2024 1:49 PM | 75 | 3.30 | 3.10 | 3.30 | 0.30 | 10.00% | 2 | 2,245 | 28.13% |
| SYY240517C00080000 | 4/25/2024 3:45 PM | 80 | 0.65 | 0.65 | 0.75 | -0.15 | -18.75% | 95 | 3,815 | 23.85% |
| SYY240517C00085000 | 4/24/2024 7:39 PM | 85 | 0.12 | 0.00 | 0.20 | 0.00 | 0.00% | 25 | 3,771 | 27.74% |
| SYY240517C00090000 | 4/19/2024 7:38 PM | 90 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1,106 | 30.47% |
| SYY240517C00095000 | 4/22/2024 3:07 PM | 95 | 0.10 | 0.00 | 0.25 | 0.00 | 0.00% | 21 | 89 | 51.76% |
| SYY240517C00100000 | 2/28/2024 3:51 PM | 100 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 3 | 54.10% |
| 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 | 133.50% |
| SYY240517P00050000 | 2/27/2024 3:16 PM | 50 | 0.03 | 0.00 | 0.25 | 0.00 | 0.00% | 10 | 21 | 87.50% |
| SYY240517P00055000 | 2/2/2024 2:42 PM | 55 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 10 | 156 | 70.31% |
| SYY240517P00060000 | 4/19/2024 5:06 PM | 60 | 0.11 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 237 | 54.49% |
| SYY240517P00065000 | 4/5/2024 1:42 PM | 65 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | 5 | 256 | 43.56% |
| SYY240517P00070000 | 4/25/2024 3:11 PM | 70 | 0.15 | 0.10 | 0.20 | 0.03 | 25.00% | 2 | 271 | 27.78% |
| SYY240517P00075000 | 4/25/2024 2:58 PM | 75 | 0.95 | 0.85 | 0.95 | 0.20 | 26.67% | 2 | 1,021 | 23.39% |
| SYY240517P00080000 | 4/25/2024 2:13 PM | 80 | 3.60 | 3.40 | 3.60 | 0.40 | 12.50% | 12 | 960 | 21.80% |
| SYY240517P00085000 | 3/20/2024 4:02 PM | 85 | 4.80 | 7.40 | 10.30 | 0.00 | 0.00% | 20 | 0 | 66.68% |
Related Tickers
USFD US Foods Holding Corp.
50.48
-0.57%
PFGC Performance Food Group Company
68.99
-0.58%
UNFI United Natural Foods, Inc.
8.89
+0.79%
CHEF The Chefs' Warehouse, Inc.
32.98
-0.57%
SPTN SpartanNash Company
19.29
-0.46%
ANDE The Andersons, Inc.
56.04
-2.33%
CVGW Calavo Growers, Inc.
27.75
+1.35%
AVO Mission Produce, Inc.
11.43
+1.74%
WILC G. Willi-Food International Ltd.
9.28
-0.11%
MTEX Mannatech, Incorporated
8.16
0.00%