Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Stryker Corporation (SYK)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
204.43+4.37 (+2.18%)
At close: 04:07PM EDT
205.05 +0.62 (+0.30%)
After hours: 07:41PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SYK230120C001200002021-11-10 7:59AM EDT120.00107.05138.80142.900.00--1214.45%
SYK230120C001500002021-11-10 7:59AM EDT150.00121.30110.10113.500.00-105163.48%
SYK230120C001650002021-11-10 7:59AM EDT165.00107.5096.50100.300.00-54145.49%
SYK230120C001800002021-11-10 7:59AM EDT180.0075.1084.1085.800.00--3129.05%
SYK230120C001850002021-11-10 7:59AM EDT185.0078.3080.1081.800.00-11124.78%
SYK230120C001900002021-11-10 7:59AM EDT190.0082.4075.1077.300.00-11119.17%
SYK230120C001950002021-12-22 4:22PM EDT195.0074.1481.8085.700.00--5136.51%
SYK230120C002000002021-12-29 4:37PM EDT200.0078.0077.7081.100.00-2010131.34%
SYK230120C002100002021-11-10 7:59AM EDT210.0073.4059.6061.900.00-117103.89%
SYK230120C002200002021-12-31 2:46PM EDT220.0060.4962.2065.100.00-525114.35%
SYK230120C002300002021-12-27 1:17PM EDT230.0053.1054.7057.500.00-592106.59%
SYK230120C002400002022-01-04 12:12PM EDT240.0050.6848.0051.500.00-1108100.78%
SYK230120C002500002022-01-05 3:29PM EDT250.0044.5540.7043.90+4.15+10.27%28293.04%
SYK230120C002600002022-01-04 2:08PM EDT260.0039.0034.7038.000.00-514387.50%
SYK230120C002700002022-01-03 3:39PM EDT270.0028.4030.3032.600.00-46483.36%
SYK230120C002800002022-01-05 4:00PM EDT280.0027.6025.6027.70-1.50-5.15%320079.00%
SYK230120C002900002022-01-04 4:25PM EDT290.0025.0021.7023.000.00-115075.05%
SYK230120C003000002022-01-04 1:02PM EDT300.0019.9018.0019.300.00-19671.64%
SYK230120C003100002021-12-31 4:56PM EDT310.0013.2014.3016.300.00-211868.35%
SYK230120C003200002022-01-04 1:01PM EDT320.0013.9011.6013.500.00-11465.64%
SYK230120C003300002022-01-05 3:49PM EDT330.0011.008.8011.10-0.50-4.35%113262.64%
SYK230120C003400002022-01-04 11:30AM EDT340.006.906.309.100.00-101059.72%
SYK230120C003500002022-01-04 1:55PM EDT350.007.145.207.400.00-12358.25%
SYK230120C003600002021-11-10 7:59AM EDT360.007.402.406.500.00-101354.85%
SYK230120C003700002022-01-04 4:47PM EDT370.004.503.505.400.00-3056.65%
SYK230120C003800002021-12-03 10:30AM EDT380.002.800.803.400.00-1154.77%
SYK230120C003900002021-11-17 1:18PM EDT390.002.032.053.400.00-5853.71%
SYK230120C004000002021-11-16 11:44AM EDT400.002.201.203.600.00--353.80%
SYK230120C004100002021-10-26 10:42AM EDT410.001.800.005.000.00-1155.70%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SYK230120P001000002021-12-23 11:09AM EDT100.000.500.000.950.00-12554.09%
SYK230120P001050002021-12-13 1:47PM EDT105.001.370.005.000.00-1762.71%
SYK230120P001200002021-12-17 1:27PM EDT120.001.800.002.000.00-23749.26%
SYK230120P001250002021-12-23 4:28PM EDT125.001.870.255.000.00-31159.63%
SYK230120P001300002021-11-10 7:59AM EDT130.002.850.205.000.00-25255.98%
SYK230120P001400002021-11-10 7:59AM EDT140.006.100.303.300.00--2542.91%
SYK230120P001450002021-12-23 4:28PM EDT145.003.380.005.000.00-2045.67%
SYK230120P001500002021-11-24 1:32PM EDT150.002.452.553.500.00-13637.59%
SYK230120P001600002021-11-11 3:53PM EDT160.002.203.305.400.00-15937.22%
SYK230120P001650002021-12-17 10:49AM EDT165.006.001.305.900.00-1235.36%
SYK230120P001700002021-12-22 2:12PM EDT170.005.003.806.500.00-11033.63%
SYK230120P001750002021-12-17 4:22PM EDT175.006.902.106.500.00-34530.44%
SYK230120P001800002021-12-17 4:22PM EDT180.007.704.807.100.00-21628.50%
SYK230120P001850002022-01-04 11:52AM EDT185.004.505.307.900.00-21126.80%
SYK230120P001900002021-12-27 4:19PM EDT190.006.606.208.700.00-11524.87%
SYK230120P001950002022-01-03 11:46AM EDT195.007.006.909.200.00-14022.19%
SYK230120P002000002022-01-03 12:39PM EDT200.007.807.6010.300.00-28520.28%
SYK230120P002100002022-01-03 3:40PM EDT210.009.609.4011.400.00-156413.29%
SYK230120P002200002022-01-04 2:15PM EDT220.0010.3011.7012.900.00-31610.00%
SYK230120P002300002022-01-03 4:50PM EDT230.0014.3014.3015.800.00-41300.00%
SYK230120P002400002022-01-03 11:35AM EDT240.0017.7017.4018.600.00-11890.00%
SYK230120P002500002022-01-05 4:54PM EDT250.0020.6019.9022.70+1.90+10.16%17520.00%
SYK230120P002600002022-01-04 2:15PM EDT260.0022.4024.7026.500.00-21850.00%
SYK230120P002700002022-01-05 3:33PM EDT270.0027.9029.0030.10+1.10+4.10%3280.00%
SYK230120P002800002022-01-04 12:23PM EDT280.0031.3034.1035.200.00-31250.00%
SYK230120P003000002021-11-10 7:59AM EDT300.0062.9053.5056.100.00-530.00%
SYK230120P003200002021-11-10 7:59AM EDT320.0077.9067.5071.900.00-110.00%
SYK230120P003500002021-11-10 7:59AM EDT350.00117.3093.0098.000.00--20.00%
SYK230120P003700002021-11-10 7:59AM EDT370.00110.80112.80115.700.00--20.00%
Advertisement
Advertisement