SYK - Stryker Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SYK180720C001400002018-06-22 3:22AM EDT140.0029.200.000.000.00-1500.00%
SYK180720C001500002018-06-18 1:55PM EDT150.0020.500.000.000.00-100.00%
SYK180720C001550002018-06-20 9:30AM EDT155.0015.100.000.000.00-100.00%
SYK180720C001600002018-06-20 3:13PM EDT160.0010.500.000.000.00-300.00%
SYK180720C001650002018-06-21 3:39PM EDT165.006.170.000.000.00-700.00%
SYK180720C001700002018-06-21 3:52PM EDT170.003.500.000.000.00-9300.20%
SYK180720C001750002018-06-21 3:05PM EDT175.001.700.000.000.00-9203.13%
SYK180720C001800002018-06-21 3:49PM EDT180.000.680.000.000.00-26006.25%
SYK180720C001850002018-06-21 10:16AM EDT185.000.280.000.000.00-106.25%
SYK180720C001900002018-06-21 1:35PM EDT190.000.100.000.000.00-3206.25%
SYK180720C001950002018-06-13 10:25AM EDT195.000.150.100.20+0.05+50.00%46227.30%
SYK180720C002000002018-06-13 7:21PM EDT200.000.150.000.150.00-1229.79%
PutsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SYK180720P001250002018-06-13 7:21PM EDT125.000.200.000.200.00-1154.83%
SYK180720P001400002018-06-14 12:54PM EDT140.000.150.000.250.00-210138.48%
SYK180720P001450002018-06-18 11:14AM EDT145.000.190.000.000.00-1012.50%
SYK180720P001500002018-06-21 12:57PM EDT150.000.140.000.000.00-1012.50%
SYK180720P001550002018-06-21 10:16AM EDT155.000.380.000.000.00-106.25%
SYK180720P001600002018-06-21 2:22PM EDT160.000.800.000.000.00-306.25%
SYK180720P001650002018-06-21 3:58PM EDT165.001.750.000.000.00-103.13%
SYK180720P001700002018-06-21 12:57PM EDT170.004.630.000.000.00-9500.00%
SYK180720P001750002018-06-19 3:59PM EDT175.007.250.000.000.00-3500.00%
SYK180720P001800002018-06-15 2:21PM EDT180.0012.6012.1012.60-0.10-0.79%88631.67%