U.S. Markets open in 7 hrs 42 mins

Stryker Corporation (SYK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
240.31+7.30 (+3.13%)
At close: 4:04PM EST
In The Money
Show:ListStraddle
CallsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SYK201218C001000002020-06-29 11:54AM EST100.0075.70100.30103.500.00-100.00%
SYK201218C001450002020-09-24 2:20PM EST145.0053.5076.1077.900.00-8100.00%
SYK201218C001500002020-11-09 11:33AM EST150.0082.900.000.000.00-100.00%
SYK201218C001550002020-08-31 9:17AM EST155.0044.1952.7054.500.00-110.00%
SYK201218C001650002020-07-15 2:57PM EST165.0032.4028.2030.600.00--00.00%
SYK201218C001700002020-08-31 1:23PM EST170.0032.8239.1040.300.00-390.00%
SYK201218C001750002020-10-06 9:24AM EST175.0041.300.000.000.00-1230.00%
SYK201218C001800002020-11-04 12:14PM EST180.0059.000.000.000.00-200.00%
SYK201218C001850002020-09-18 10:34AM EST185.0028.9640.3042.700.00-3920.00%
SYK201218C001900002020-11-05 11:43AM EST190.0023.660.000.000.00-300.00%
SYK201218C001950002020-11-05 11:43AM EST195.0019.200.000.000.00-500.00%
SYK201218C002000002020-11-03 10:54AM EST200.0033.800.000.000.00-300.00%
SYK201218C002100002020-11-10 1:19PM EST210.0022.500.000.000.00-1700.00%
SYK201218C002200002020-11-10 3:39PM EST220.0015.200.000.000.00-1300.00%
SYK201218C002300002020-11-10 2:37PM EST230.009.600.000.000.00-3000.00%
SYK201218C002400002020-11-10 1:33PM EST240.004.400.000.000.00-4500.00%
SYK201218C002500002020-11-10 3:49PM EST250.001.900.000.000.00-3203.13%
SYK201218C002600002020-11-09 10:09AM EST260.001.600.000.000.00-106.25%
SYK201218C002700002020-10-12 10:19AM EST270.000.800.000.000.00-1012.50%
SYK201218C002800002020-07-09 3:53PM EST280.000.350.000.000.00--112.50%
PutsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SYK201218P000900002020-07-09 3:53PM EST90.001.050.000.000.00-1250.00%
SYK201218P001000002020-07-15 8:30AM EST100.001.100.001.150.00-20171.39%
SYK201218P001050002020-06-22 11:33AM EST105.001.220.151.250.00--3167.97%
SYK201218P001100002020-07-09 3:53PM EST110.001.300.000.000.00--150.00%
SYK201218P001200002020-08-31 12:19PM EST120.000.600.000.500.00-2103122.46%
SYK201218P001250002020-09-21 11:17AM EST125.000.300.000.150.00-1899.80%
SYK201218P001300002020-09-29 11:03AM EST130.000.310.000.550.00-121111.04%
SYK201218P001350002020-10-22 2:58PM EST135.000.100.000.000.00-10050.00%
SYK201218P001400002020-10-08 11:16AM EST140.000.250.000.250.00-14289.06%
SYK201218P001450002020-10-14 9:00AM EST145.000.250.000.000.00-10050.00%
SYK201218P001500002020-10-13 8:31AM EST150.000.350.000.000.00-10050.00%
SYK201218P001550002020-11-09 9:48AM EST155.000.130.000.000.00-2025.00%
SYK201218P001600002020-11-10 9:42AM EST160.000.350.000.000.00-253025.00%
SYK201218P001650002020-11-09 9:48AM EST165.000.140.000.000.00-3025.00%
SYK201218P001700002020-11-04 1:47PM EST170.001.000.000.000.00-10025.00%
SYK201218P001750002020-11-09 11:18AM EST175.000.300.000.000.00-12025.00%
SYK201218P001800002020-11-02 2:32PM EST180.003.800.000.000.00-9025.00%
SYK201218P001850002020-11-06 3:21PM EST185.000.550.000.000.00-6025.00%
SYK201218P001900002020-11-10 1:40PM EST190.000.700.000.000.00-5025.00%
SYK201218P001950002020-11-10 3:39PM EST195.001.000.000.000.00-3012.50%
SYK201218P002000002020-11-10 2:49PM EST200.001.300.000.000.00-37012.50%
SYK201218P002100002020-11-09 11:48AM EST210.002.330.000.000.00-3012.50%
SYK201218P002200002020-11-09 3:36PM EST220.005.600.000.000.00-306.25%
SYK201218P002300002020-11-10 12:51PM EST230.009.200.000.000.00-1103.13%
SYK201218P002400002020-07-28 1:59PM EST240.0046.5443.9046.700.00-50186.79%
SYK201218P002500002020-11-04 9:32AM EST250.0038.000.000.000.00-2000.00%