SYY - Sysco Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SYY180427C000595002018-04-12 11:49AM EDT59.501.501.301.450.00-360.00%
SYY180427C000600002018-04-16 9:30AM EDT60.001.261.251.400.00-52320.17%
SYY180427C000605002018-04-16 11:01AM EDT60.500.850.901.000.00-11818.51%
SYY180427C000610002018-04-20 3:44PM EDT61.000.500.550.65-0.58-53.70%285716.94%
SYY180427C000615002018-04-16 10:15AM EDT61.500.440.300.400.00-11,45216.46%
SYY180427C000620002018-04-20 3:45PM EDT62.000.170.150.25-0.83-83.00%18219616.99%
SYY180427C000625002018-04-17 9:54AM EDT62.500.270.050.150.00-439617.48%
SYY180427C000630002018-04-18 1:36PM EDT63.000.400.000.100.00-1218.75%
SYY180427C000635002018-04-20 11:47PM EDT63.500.240.000.050.00-1118.56%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SYY180427P000545002018-03-19 10:03AM EDT54.500.200.000.400.00-2261.52%
SYY180427P000550002018-03-10 12:51AM EDT55.000.250.000.400.00-185457.81%
SYY180427P000575002018-03-16 11:45PM EDT57.500.520.650.850.00-1163.67%
SYY180427P000580002018-04-02 1:10PM EDT58.001.000.200.350.00-141542.38%
SYY180427P000585002018-03-23 11:45PM EDT58.500.800.450.650.00-3049.85%
SYY180427P000590002018-04-12 1:09PM EDT59.000.300.250.350.00-83233.40%
SYY180427P000595002018-04-12 10:08AM EDT59.500.350.350.450.00-12032.42%
SYY180427P000600002018-04-10 9:42AM EDT60.000.800.500.650.00-11833.89%
SYY180427P000605002018-04-12 1:16PM EDT60.500.800.700.850.00-4634.08%
SYY180427P000610002018-04-20 3:07PM EDT61.000.550.400.50-0.35-38.89%10416.94%
SYY180427P000615002018-04-20 11:47PM EDT61.500.800.650.850.00-22419.48%
SYY180427P000625002018-04-20 11:47PM EDT62.500.551.351.550.00-131319.63%