SYK - Stryker Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SYK181221C001200002018-09-28 9:39AM EST120.0058.000.000.000.00-1000.00%
SYK181221C001300002018-08-31 2:18PM EST130.0040.030.000.000.00-700.00%
SYK181221C001350002018-10-11 1:26PM EST135.0036.050.000.000.00-100.00%
SYK181221C001400002018-06-22 10:08AM EST140.0034.700.000.000.00-200.00%
SYK181221C001450002018-10-23 12:25PM EST145.0023.240.000.000.00-1500.00%
SYK181221C001500002018-11-15 10:20AM EST150.0014.800.000.000.00-100.00%
SYK181221C001550002018-11-02 1:24PM EST155.0011.400.000.000.00-100.00%
SYK181221C001600002018-11-16 1:27PM EST160.0012.900.000.000.00-400.00%
SYK181221C001650002018-11-16 3:39PM EST165.009.300.000.000.00-4800.00%
SYK181221C001700002018-11-16 2:45PM EST170.005.800.000.000.00-4300.00%
SYK181221C001750002018-11-16 3:27PM EST175.003.200.000.000.00-14401.56%
SYK181221C001800002018-11-16 3:53PM EST180.001.400.000.000.00-32303.13%
SYK181221C001850002018-11-16 3:01PM EST185.000.500.000.000.00-1706.25%
SYK181221C001900002018-11-14 10:15AM EST190.000.150.000.000.00-106.25%
SYK181221C001950002018-11-01 10:26AM EST195.000.100.000.000.00-1012.50%
SYK181221C002000002018-11-05 1:27PM EST200.000.050.000.000.00-5012.50%
SYK181221C002100002018-07-09 12:37PM EST210.000.600.000.000.00-1012.50%
SYK181221C002200002018-10-30 9:21AM EST220.000.100.000.000.00-1012.50%
PutsforDecember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SYK181221P001200002018-11-01 9:17AM EST120.000.150.000.000.00-60025.00%
SYK181221P001250002018-11-09 10:46AM EST125.000.050.000.000.00-2025.00%
SYK181221P001300002018-10-23 9:18AM EST130.000.400.000.000.00-1025.00%
SYK181221P001350002018-11-14 1:27PM EST135.000.200.000.000.00-282012.50%
SYK181221P001400002018-11-15 1:26PM EST140.000.280.000.000.00-1012.50%
SYK181221P001450002018-11-16 2:30PM EST145.000.200.000.000.00-3012.50%
SYK181221P001500002018-11-16 12:45PM EST150.000.350.000.000.00-8012.50%
SYK181221P001550002018-11-16 2:12PM EST155.000.720.000.000.00-1006.25%
SYK181221P001600002018-11-16 1:02PM EST160.001.250.000.000.00-3406.25%
SYK181221P001650002018-11-16 2:47PM EST165.001.900.000.000.00-2803.13%
SYK181221P001700002018-11-16 2:55PM EST170.003.300.000.000.00-1901.56%
SYK181221P001750002018-11-16 3:48PM EST175.005.670.000.000.00-26700.00%
SYK181221P001800002018-11-14 9:35AM EST180.0012.350.000.000.00-100.00%
SYK181221P001850002018-07-26 9:48AM EST185.0015.900.000.000.00-100.00%
SYK181221P001900002018-08-15 10:31AM EST190.0024.190.000.000.00-100.00%