Advertisement
Advertisement
U.S. Markets open in 7 hrs 19 mins
S&P Futures
3,902.00 +4.25 (+0.11%) Dow Futures
31,241.00 +39.00 (+0.12%) Nasdaq Futures
11,838.00 -40.25 (-0.34%) Russell 2000 Futures
1,771.50 -3.40 (-0.19%) Crude Oil
110.35 +0.46 (+0.42%) Gold
1,845.10 +3.90 (+0.21%)
Stryker Corporation (SYK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
Advertisement
Advertisement
CallsforJune 17, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYK220617C00200000 | 2021-12-13 1:12AM EDT | 200.00 | 65.06 | 73.60 | 76.50 | 0.00 | - | - | 2 | 271.26% |
| SYK220617C00220000 | 2022-01-03 11:57AM EDT | 220.00 | 53.15 | 56.20 | 58.30 | 0.00 | - | 6 | 9 | 227.85% |
| SYK220617C00230000 | 2022-01-05 4:58PM EDT | 230.00 | 48.10 | 46.80 | 49.60 | +14.90 | +44.88% | 1 | 3 | 205.60% |
| SYK220617C00240000 | 2022-01-05 11:55AM EDT | 240.00 | 44.37 | 38.90 | 42.50 | +10.77 | +32.05% | 2 | 3 | 189.84% |
| SYK220617C00250000 | 2021-12-29 2:49PM EDT | 250.00 | 31.70 | 31.90 | 33.80 | 0.00 | - | 53 | 63 | 171.67% |
| SYK220617C00260000 | 2021-12-28 11:45AM EDT | 260.00 | 25.53 | 25.10 | 26.90 | 0.00 | - | 2 | 54 | 156.49% |
| SYK220617C00270000 | 2022-01-04 12:18PM EDT | 270.00 | 21.00 | 18.90 | 20.80 | 0.00 | - | 4 | 51 | 142.52% |
| SYK220617C00280000 | 2021-12-31 4:21PM EDT | 280.00 | 13.90 | 14.10 | 15.90 | 0.00 | - | 3 | 41 | 132.04% |
| SYK220617C00290000 | 2021-12-30 3:47PM EDT | 290.00 | 11.30 | 10.50 | 11.80 | 0.00 | - | 4 | 90 | 123.72% |
| SYK220617C00300000 | 2022-01-05 12:21PM EDT | 300.00 | 9.40 | 6.60 | 8.80 | +2.60 | +38.24% | 1 | 99 | 114.48% |
| SYK220617C00310000 | 2022-01-04 10:54AM EDT | 310.00 | 5.80 | 4.10 | 6.10 | 0.00 | - | 6 | 18 | 106.57% |
| SYK220617C00320000 | 2022-01-05 4:06PM EDT | 320.00 | 4.30 | 3.90 | 5.70 | -0.70 | -14.00% | 10 | 278 | 111.82% |
| SYK220617C00330000 | 2021-12-22 4:41PM EDT | 330.00 | 2.30 | 2.10 | 3.90 | 0.00 | - | 1 | 38 | 104.30% |
| SYK220617C00340000 | 2022-01-04 12:44PM EDT | 340.00 | 2.16 | 0.60 | 2.25 | 0.00 | - | 1 | 2 | 93.29% |
| SYK220617C00350000 | 2022-01-04 4:50PM EDT | 350.00 | 1.60 | 0.30 | 1.65 | 0.00 | - | 104 | 104 | 91.67% |
| SYK220617C00400000 | 2021-12-17 2:46PM EDT | 400.00 | 0.20 | 0.00 | 2.45 | 0.00 | - | 16 | 5 | 118.99% |
PutsforJune 17, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYK220617P00125000 | 2021-12-22 3:16PM EDT | 125.00 | 0.40 | 0.00 | 2.35 | 0.00 | - | - | 4 | 146.48% |
| SYK220617P00140000 | 2021-12-22 3:16PM EDT | 140.00 | 0.72 | 0.00 | 2.55 | 0.00 | - | - | 3 | 125.24% |
| SYK220617P00145000 | 2021-12-27 4:01PM EDT | 145.00 | 0.60 | 0.00 | 2.60 | 0.00 | - | - | 1 | 118.36% |
| SYK220617P00155000 | 2021-11-23 4:14PM EDT | 155.00 | 1.05 | 0.55 | 1.20 | 0.00 | - | - | 2 | 95.95% |
| SYK220617P00170000 | 2021-11-24 3:12PM EDT | 170.00 | 1.75 | 1.10 | 1.70 | 0.00 | - | 5 | 25 | 85.77% |
| SYK220617P00175000 | 2022-01-03 4:44PM EDT | 175.00 | 1.20 | 0.20 | 3.40 | 0.00 | - | 10 | 16 | 84.47% |
| SYK220617P00180000 | 2021-11-30 4:42PM EDT | 180.00 | 4.10 | 1.30 | 2.05 | 0.00 | - | 2 | 4 | 76.42% |
| SYK220617P00185000 | 2021-12-13 1:12AM EDT | 185.00 | 2.10 | 1.75 | 3.10 | 0.00 | - | - | 1 | 77.73% |
| SYK220617P00190000 | 2021-12-27 3:47PM EDT | 190.00 | 2.45 | 1.20 | 2.95 | 0.00 | - | 1 | 23 | 67.70% |
| SYK220617P00195000 | 2021-12-22 12:07PM EDT | 195.00 | 3.70 | 1.15 | 3.10 | 0.00 | - | 1 | 139 | 61.65% |
| SYK220617P00200000 | 2021-12-22 4:11PM EDT | 200.00 | 3.80 | 2.55 | 3.70 | 0.00 | - | 7 | 45 | 62.88% |
| SYK220617P00210000 | 2021-12-29 11:13AM EDT | 210.00 | 3.74 | 3.50 | 4.70 | 0.00 | - | 1 | 294 | 54.77% |
| SYK220617P00220000 | 2022-01-03 2:36PM EDT | 220.00 | 4.84 | 3.80 | 5.50 | 0.00 | - | 2 | 642 | 46.45% |
| SYK220617P00230000 | 2021-12-23 4:19PM EDT | 230.00 | 7.40 | 5.20 | 8.00 | 0.00 | - | 3 | 200 | 39.25% |
| SYK220617P00240000 | 2022-01-05 4:57PM EDT | 240.00 | 8.30 | 7.90 | 8.60 | -0.70 | -7.78% | 102 | 107 | 14.44% |
| SYK220617P00250000 | 2022-01-05 4:05PM EDT | 250.00 | 10.20 | 10.30 | 11.70 | -1.30 | -11.30% | 9 | 161 | 0.00% |
| SYK220617P00260000 | 2022-01-05 2:52PM EDT | 260.00 | 12.20 | 13.60 | 15.10 | -2.80 | -18.67% | 1 | 39 | 0.00% |
| SYK220617P00270000 | 2021-12-30 4:52PM EDT | 270.00 | 18.10 | 17.40 | 18.80 | 0.00 | - | 2 | 153 | 0.00% |
| SYK220617P00280000 | 2021-11-10 3:13PM EDT | 280.00 | 27.00 | 31.50 | 32.80 | 0.00 | - | - | 9 | 0.00% |
| SYK220617P00300000 | 2021-11-04 3:35PM EDT | 300.00 | 40.30 | 58.80 | 60.60 | 0.00 | - | - | 3 | 0.00% |
| SYK220617P00320000 | 2021-10-20 12:58PM EDT | 320.00 | 53.00 | 58.40 | 60.80 | 0.00 | - | - | 10 | 0.00% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
