Advertisement
Advertisement
U.S. markets close in 25 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Sysco Corporation (SYY)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
77.27+0.61 (+0.80%)
As of 03:35PM EST. Market open.
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJanuary 28, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SYY220128C000680002022-01-06 12:01PM EST68.0012.008.0010.100.00-22250.59%
SYY220128C000720002021-12-13 2:29PM EST72.003.200.000.000.00-1000.00%
SYY220128C000730002022-01-27 12:24PM EST73.004.803.604.300.00-14659.38%
SYY220128C000740002022-01-28 2:34PM EST74.002.242.553.300.00-53746.88%
SYY220128C000750002022-01-28 3:05PM EST75.002.181.652.25-1.72-44.10%780.00%
SYY220128C000760002022-01-28 2:28PM EST76.000.500.701.25-1.35-72.97%4390.00%
SYY220128C000770002022-01-28 3:12PM EST77.000.150.050.20-0.49-76.56%32520.00%
SYY220128C000780002022-01-28 3:15PM EST78.000.150.000.15-0.23-60.53%1010025.78%
SYY220128C000790002022-01-28 12:22PM EST79.000.050.000.05-0.03-37.50%916830.86%
SYY220128C000800002022-01-28 10:21AM EST80.000.150.000.05-0.15-50.00%287543.75%
SYY220128C000810002022-01-27 3:15PM EST81.000.050.000.750.00-86496.29%
SYY220128C000820002022-01-28 12:28PM EST82.000.100.000.10-0.09-47.37%25766.41%
SYY220128C000830002022-01-27 2:08PM EST83.000.050.000.750.00-437126.17%
SYY220128C000840002022-01-20 9:30AM EST84.000.050.000.100.00-2787.50%
SYY220128C000850002022-01-13 1:59PM EST85.000.250.000.200.00-4190111.33%
SYY220128C000860002022-01-19 10:09AM EST86.000.200.000.750.00-551166.41%
PutsforJanuary 28, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SYY220128P000600002021-12-22 9:51AM EST60.000.510.000.100.00-66228.13%
SYY220128P000630002021-12-13 3:44PM EST63.000.500.000.000.00-1050.00%
SYY220128P000650002022-01-25 10:30AM EST65.000.050.000.750.00-27245.31%
SYY220128P000660002022-01-03 3:42PM EST66.000.250.000.750.00--3228.71%
SYY220128P000670002021-12-22 9:55AM EST67.000.550.000.800.00-22215.82%
SYY220128P000680002022-01-12 3:21PM EST68.000.150.000.750.00-12195.31%
SYY220128P000690002021-12-17 1:05PM EST69.001.080.050.200.00-21136.33%
SYY220128P000700002022-01-25 3:07PM EST70.000.150.000.050.00-44191.41%
SYY220128P000710002022-01-25 2:06PM EST71.000.250.000.050.00-71,53379.69%
SYY220128P000720002022-01-26 11:20AM EST72.000.130.000.100.00-73877.34%
SYY220128P000730002022-01-27 1:16PM EST73.000.100.000.150.00-15370.70%
SYY220128P000740002022-01-28 2:23PM EST74.000.050.000.10-0.11-68.75%4991852.34%
SYY220128P000750002022-01-28 11:07AM EST75.000.190.000.10-0.51-72.86%514746.68%
SYY220128P000760002022-01-28 2:29PM EST76.000.170.000.10-0.23-57.50%931,17431.06%
SYY220128P000770002022-01-28 2:55PM EST77.000.250.150.25-0.95-79.17%225522.95%
SYY220128P000780002022-01-28 11:36AM EST78.001.450.751.40+0.95+190.00%16061.23%
SYY220128P000790002022-01-27 10:12AM EST79.001.001.652.400.00-403955.86%
SYY220128P000800002022-01-27 2:38PM EST80.003.302.203.600.00-61060.35%
SYY220128P000810002022-01-25 3:50PM EST81.004.053.704.500.00-2595.90%
SYY220128P000820002022-01-25 2:56PM EST82.005.312.956.600.00-1065.23%
Advertisement
Advertisement