Advertisement
Advertisement
Stryker Corporation (SYK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:07PM EDT
After hours:
Advertisement
Advertisement
CallsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYK230120C00120000 | 2021-11-10 7:59AM EDT | 120.00 | 107.05 | 138.80 | 142.90 | 0.00 | - | - | 1 | 214.45% |
| SYK230120C00150000 | 2021-11-10 7:59AM EDT | 150.00 | 121.30 | 110.10 | 113.50 | 0.00 | - | 10 | 5 | 163.48% |
| SYK230120C00165000 | 2021-11-10 7:59AM EDT | 165.00 | 107.50 | 96.50 | 100.30 | 0.00 | - | 5 | 4 | 145.49% |
| SYK230120C00180000 | 2021-11-10 7:59AM EDT | 180.00 | 75.10 | 84.10 | 85.80 | 0.00 | - | - | 3 | 129.05% |
| SYK230120C00185000 | 2021-11-10 7:59AM EDT | 185.00 | 78.30 | 80.10 | 81.80 | 0.00 | - | 1 | 1 | 124.78% |
| SYK230120C00190000 | 2021-11-10 7:59AM EDT | 190.00 | 82.40 | 75.10 | 77.30 | 0.00 | - | 1 | 1 | 119.17% |
| SYK230120C00195000 | 2021-12-22 4:22PM EDT | 195.00 | 74.14 | 81.80 | 85.70 | 0.00 | - | - | 5 | 136.51% |
| SYK230120C00200000 | 2021-12-29 4:37PM EDT | 200.00 | 78.00 | 77.70 | 81.10 | 0.00 | - | 20 | 10 | 131.34% |
| SYK230120C00210000 | 2021-11-10 7:59AM EDT | 210.00 | 73.40 | 59.60 | 61.90 | 0.00 | - | 1 | 17 | 103.89% |
| SYK230120C00220000 | 2021-12-31 2:46PM EDT | 220.00 | 60.49 | 62.20 | 65.10 | 0.00 | - | 5 | 25 | 114.35% |
| SYK230120C00230000 | 2021-12-27 1:17PM EDT | 230.00 | 53.10 | 54.70 | 57.50 | 0.00 | - | 5 | 92 | 106.59% |
| SYK230120C00240000 | 2022-01-04 12:12PM EDT | 240.00 | 50.68 | 48.00 | 51.50 | 0.00 | - | 1 | 108 | 100.78% |
| SYK230120C00250000 | 2022-01-05 3:29PM EDT | 250.00 | 44.55 | 40.70 | 43.90 | +4.15 | +10.27% | 2 | 82 | 93.04% |
| SYK230120C00260000 | 2022-01-04 2:08PM EDT | 260.00 | 39.00 | 34.70 | 38.00 | 0.00 | - | 5 | 143 | 87.50% |
| SYK230120C00270000 | 2022-01-03 3:39PM EDT | 270.00 | 28.40 | 30.30 | 32.60 | 0.00 | - | 4 | 64 | 83.36% |
| SYK230120C00280000 | 2022-01-05 4:00PM EDT | 280.00 | 27.60 | 25.60 | 27.70 | -1.50 | -5.15% | 3 | 200 | 79.00% |
| SYK230120C00290000 | 2022-01-04 4:25PM EDT | 290.00 | 25.00 | 21.70 | 23.00 | 0.00 | - | 11 | 50 | 75.05% |
| SYK230120C00300000 | 2022-01-04 1:02PM EDT | 300.00 | 19.90 | 18.00 | 19.30 | 0.00 | - | 1 | 96 | 71.64% |
| SYK230120C00310000 | 2021-12-31 4:56PM EDT | 310.00 | 13.20 | 14.30 | 16.30 | 0.00 | - | 2 | 118 | 68.35% |
| SYK230120C00320000 | 2022-01-04 1:01PM EDT | 320.00 | 13.90 | 11.60 | 13.50 | 0.00 | - | 1 | 14 | 65.64% |
| SYK230120C00330000 | 2022-01-05 3:49PM EDT | 330.00 | 11.00 | 8.80 | 11.10 | -0.50 | -4.35% | 1 | 132 | 62.64% |
| SYK230120C00340000 | 2022-01-04 11:30AM EDT | 340.00 | 6.90 | 6.30 | 9.10 | 0.00 | - | 10 | 10 | 59.72% |
| SYK230120C00350000 | 2022-01-04 1:55PM EDT | 350.00 | 7.14 | 5.20 | 7.40 | 0.00 | - | 1 | 23 | 58.25% |
| SYK230120C00360000 | 2021-11-10 7:59AM EDT | 360.00 | 7.40 | 2.40 | 6.50 | 0.00 | - | 10 | 13 | 54.85% |
| SYK230120C00370000 | 2022-01-04 4:47PM EDT | 370.00 | 4.50 | 3.50 | 5.40 | 0.00 | - | 3 | 0 | 56.65% |
| SYK230120C00380000 | 2021-12-03 10:30AM EDT | 380.00 | 2.80 | 0.80 | 3.40 | 0.00 | - | 1 | 1 | 54.77% |
| SYK230120C00390000 | 2021-11-17 1:18PM EDT | 390.00 | 2.03 | 2.05 | 3.40 | 0.00 | - | 5 | 8 | 53.71% |
| SYK230120C00400000 | 2021-11-16 11:44AM EDT | 400.00 | 2.20 | 1.20 | 3.60 | 0.00 | - | - | 3 | 53.80% |
| SYK230120C00410000 | 2021-10-26 10:42AM EDT | 410.00 | 1.80 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 55.70% |
PutsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYK230120P00100000 | 2021-12-23 11:09AM EDT | 100.00 | 0.50 | 0.00 | 0.95 | 0.00 | - | 1 | 25 | 54.09% |
| SYK230120P00105000 | 2021-12-13 1:47PM EDT | 105.00 | 1.37 | 0.00 | 5.00 | 0.00 | - | 1 | 7 | 62.71% |
| SYK230120P00120000 | 2021-12-17 1:27PM EDT | 120.00 | 1.80 | 0.00 | 2.00 | 0.00 | - | 2 | 37 | 49.26% |
| SYK230120P00125000 | 2021-12-23 4:28PM EDT | 125.00 | 1.87 | 0.25 | 5.00 | 0.00 | - | 3 | 11 | 59.63% |
| SYK230120P00130000 | 2021-11-10 7:59AM EDT | 130.00 | 2.85 | 0.20 | 5.00 | 0.00 | - | 2 | 52 | 55.98% |
| SYK230120P00140000 | 2021-11-10 7:59AM EDT | 140.00 | 6.10 | 0.30 | 3.30 | 0.00 | - | - | 25 | 42.91% |
| SYK230120P00145000 | 2021-12-23 4:28PM EDT | 145.00 | 3.38 | 0.00 | 5.00 | 0.00 | - | 2 | 0 | 45.67% |
| SYK230120P00150000 | 2021-11-24 1:32PM EDT | 150.00 | 2.45 | 2.55 | 3.50 | 0.00 | - | 1 | 36 | 37.59% |
| SYK230120P00160000 | 2021-11-11 3:53PM EDT | 160.00 | 2.20 | 3.30 | 5.40 | 0.00 | - | 1 | 59 | 37.22% |
| SYK230120P00165000 | 2021-12-17 10:49AM EDT | 165.00 | 6.00 | 1.30 | 5.90 | 0.00 | - | 1 | 2 | 35.36% |
| SYK230120P00170000 | 2021-12-22 2:12PM EDT | 170.00 | 5.00 | 3.80 | 6.50 | 0.00 | - | 1 | 10 | 33.63% |
| SYK230120P00175000 | 2021-12-17 4:22PM EDT | 175.00 | 6.90 | 2.10 | 6.50 | 0.00 | - | 3 | 45 | 30.44% |
| SYK230120P00180000 | 2021-12-17 4:22PM EDT | 180.00 | 7.70 | 4.80 | 7.10 | 0.00 | - | 2 | 16 | 28.50% |
| SYK230120P00185000 | 2022-01-04 11:52AM EDT | 185.00 | 4.50 | 5.30 | 7.90 | 0.00 | - | 2 | 11 | 26.80% |
| SYK230120P00190000 | 2021-12-27 4:19PM EDT | 190.00 | 6.60 | 6.20 | 8.70 | 0.00 | - | 1 | 15 | 24.87% |
| SYK230120P00195000 | 2022-01-03 11:46AM EDT | 195.00 | 7.00 | 6.90 | 9.20 | 0.00 | - | 1 | 40 | 22.19% |
| SYK230120P00200000 | 2022-01-03 12:39PM EDT | 200.00 | 7.80 | 7.60 | 10.30 | 0.00 | - | 2 | 85 | 20.28% |
| SYK230120P00210000 | 2022-01-03 3:40PM EDT | 210.00 | 9.60 | 9.40 | 11.40 | 0.00 | - | 15 | 64 | 13.29% |
| SYK230120P00220000 | 2022-01-04 2:15PM EDT | 220.00 | 10.30 | 11.70 | 12.90 | 0.00 | - | 3 | 161 | 0.00% |
| SYK230120P00230000 | 2022-01-03 4:50PM EDT | 230.00 | 14.30 | 14.30 | 15.80 | 0.00 | - | 4 | 130 | 0.00% |
| SYK230120P00240000 | 2022-01-03 11:35AM EDT | 240.00 | 17.70 | 17.40 | 18.60 | 0.00 | - | 1 | 189 | 0.00% |
| SYK230120P00250000 | 2022-01-05 4:54PM EDT | 250.00 | 20.60 | 19.90 | 22.70 | +1.90 | +10.16% | 1 | 752 | 0.00% |
| SYK230120P00260000 | 2022-01-04 2:15PM EDT | 260.00 | 22.40 | 24.70 | 26.50 | 0.00 | - | 2 | 185 | 0.00% |
| SYK230120P00270000 | 2022-01-05 3:33PM EDT | 270.00 | 27.90 | 29.00 | 30.10 | +1.10 | +4.10% | 3 | 28 | 0.00% |
| SYK230120P00280000 | 2022-01-04 12:23PM EDT | 280.00 | 31.30 | 34.10 | 35.20 | 0.00 | - | 3 | 125 | 0.00% |
| SYK230120P00300000 | 2021-11-10 7:59AM EDT | 300.00 | 62.90 | 53.50 | 56.10 | 0.00 | - | 5 | 3 | 0.00% |
| SYK230120P00320000 | 2021-11-10 7:59AM EDT | 320.00 | 77.90 | 67.50 | 71.90 | 0.00 | - | 1 | 1 | 0.00% |
| SYK230120P00350000 | 2021-11-10 7:59AM EDT | 350.00 | 117.30 | 93.00 | 98.00 | 0.00 | - | - | 2 | 0.00% |
| SYK230120P00370000 | 2021-11-10 7:59AM EDT | 370.00 | 110.80 | 112.80 | 115.70 | 0.00 | - | - | 2 | 0.00% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
