Singapore markets closed
Straits Times Index
3,301.78 +4.23 (+0.13%) S&P 500
5,484.58 +11.35 (+0.21%) Dow
38,856.52 +78.42 (+0.20%) Nasdaq
17,874.65 +17.63 (+0.10%) Bitcoin USD
64,727.45 -670.03 (-1.02%) CMC Crypto 200
1,351.21 -38.20 (-2.75%)
Stryker Corporation (SYK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:37AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYK240621C00160000 | 2024-06-06 3:32PM EDT | 160.00 | 188.78 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 0.00% |
| SYK240621C00220000 | 2024-06-17 11:07AM EDT | 220.00 | 123.08 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| SYK240621C00240000 | 2024-03-14 12:05PM EDT | 240.00 | 117.50 | 102.30 | 105.90 | 0.00 | - | 1 | 10 | 0.00% |
| SYK240621C00250000 | 2024-06-11 12:40PM EDT | 250.00 | 94.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SYK240621C00260000 | 2023-10-17 10:53AM EDT | 260.00 | 32.50 | 45.50 | 46.60 | 0.00 | - | 5 | 5 | 0.00% |
| SYK240621C00270000 | 2024-06-07 12:02PM EDT | 270.00 | 82.80 | 0.00 | 0.00 | 0.00 | - | 26 | 10 | 0.00% |
| SYK240621C00280000 | 2024-06-17 9:32AM EDT | 280.00 | 64.00 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 0.00% |
| SYK240621C00290000 | 2024-05-20 3:47PM EDT | 290.00 | 41.60 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| SYK240621C00300000 | 2024-06-12 2:42PM EDT | 300.00 | 48.10 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| SYK240621C00310000 | 2024-05-24 12:45PM EDT | 310.00 | 27.34 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 0.00% |
| SYK240621C00320000 | 2024-06-17 11:39AM EDT | 320.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 1 | 160 | 0.00% |
| SYK240621C00330000 | 2024-06-17 3:19PM EDT | 330.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 56 | 403 | 0.00% |
| SYK240621C00340000 | 2024-06-17 2:28PM EDT | 340.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 7 | 1,091 | 0.00% |
| SYK240621C00350000 | 2024-06-17 3:32PM EDT | 350.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 82 | 1,234 | 3.13% |
| SYK240621C00360000 | 2024-06-17 12:01PM EDT | 360.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 964 | 6.25% |
| SYK240621C00370000 | 2024-06-17 12:01PM EDT | 370.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 661 | 12.50% |
| SYK240621C00380000 | 2024-06-10 1:27PM EDT | 380.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 6 | 560 | 25.00% |
| SYK240621C00390000 | 2024-06-05 9:41AM EDT | 390.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 137 | 25.00% |
| SYK240621C00400000 | 2024-06-10 12:47PM EDT | 400.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 313 | 25.00% |
| SYK240621C00410000 | 2024-05-06 10:08AM EDT | 410.00 | 0.50 | 0.00 | 0.10 | 0.00 | - | 1 | 198 | 64.06% |
| SYK240621C00420000 | 2024-06-10 9:30AM EDT | 420.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 50.00% |
| SYK240621C00430000 | 2024-02-23 10:47AM EDT | 430.00 | 0.50 | 0.00 | 2.35 | 0.00 | - | 2 | 2 | 127.81% |
| SYK240621C00440000 | 2024-02-26 3:06PM EDT | 440.00 | 0.65 | 0.00 | 2.25 | 0.00 | - | 2 | 2 | 137.01% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYK240621P00130000 | 2023-10-31 10:07AM EDT | 130.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| SYK240621P00135000 | 2023-11-01 9:30AM EDT | 135.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 50.00% |
| SYK240621P00140000 | 2024-02-02 1:54PM EDT | 140.00 | 0.16 | 0.00 | 2.15 | 0.00 | - | 10 | 10 | 451.66% |
| SYK240621P00150000 | 2023-10-12 9:30AM EDT | 150.00 | 1.05 | 0.00 | 1.75 | 0.00 | - | - | 1 | 406.25% |
| SYK240621P00155000 | 2023-10-12 9:30AM EDT | 155.00 | 1.20 | 0.00 | 2.80 | 0.00 | - | - | 1 | 424.41% |
| SYK240621P00160000 | 2023-10-11 9:30AM EDT | 160.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| SYK240621P00165000 | 2023-10-23 12:07PM EDT | 165.00 | 1.80 | 0.00 | 2.20 | 0.00 | - | 31 | 33 | 378.32% |
| SYK240621P00175000 | 2023-10-23 10:05AM EDT | 175.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | - | 11 | 50.00% |
| SYK240621P00180000 | 2023-10-12 2:28PM EDT | 180.00 | 3.20 | 0.45 | 3.60 | 0.00 | - | - | 28 | 379.79% |
| SYK240621P00185000 | 2023-11-02 11:52AM EDT | 185.00 | 2.09 | 0.00 | 2.75 | 0.00 | - | - | 1 | 339.45% |
| SYK240621P00190000 | 2024-03-05 10:56AM EDT | 190.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 3 | 9 | 289.06% |
| SYK240621P00200000 | 2023-12-19 11:46AM EDT | 200.00 | 1.45 | 0.15 | 0.75 | 0.00 | - | 2 | 5 | 250.78% |
| SYK240621P00210000 | 2023-12-19 3:53PM EDT | 210.00 | 1.45 | 0.20 | 0.85 | 0.00 | - | 3 | 0 | 236.33% |
| SYK240621P00220000 | 2024-01-16 11:12AM EDT | 220.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 2 | 22 | 206.06% |
| SYK240621P00230000 | 2024-04-04 2:54PM EDT | 230.00 | 0.10 | 0.00 | 1.10 | 0.00 | - | 3 | 48 | 199.71% |
| SYK240621P00240000 | 2024-05-22 2:09PM EDT | 240.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 50.00% |
| SYK240621P00250000 | 2024-03-05 12:53PM EDT | 250.00 | 0.60 | 0.00 | 2.00 | 0.00 | - | 5 | 40 | 182.67% |
| SYK240621P00260000 | 2024-06-10 3:04PM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| SYK240621P00270000 | 2024-05-15 3:35PM EDT | 270.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | 3 | 31 | 148.39% |
| SYK240621P00280000 | 2024-04-22 9:30AM EDT | 280.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 155 | 50.00% |
| SYK240621P00290000 | 2024-06-17 9:30AM EDT | 290.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 171 | 25.00% |
| SYK240621P00300000 | 2024-06-17 1:41PM EDT | 300.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 315 | 25.00% |
| SYK240621P00310000 | 2024-06-17 1:41PM EDT | 310.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 332 | 25.00% |
| SYK240621P00320000 | 2024-06-17 3:58PM EDT | 320.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 1,105 | 12.50% |
| SYK240621P00330000 | 2024-06-17 12:00PM EDT | 330.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 20 | 1,593 | 12.50% |
| SYK240621P00340000 | 2024-06-17 3:58PM EDT | 340.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 37 | 520 | 6.25% |
| SYK240621P00350000 | 2024-06-17 3:58PM EDT | 350.00 | 5.88 | 0.00 | 0.00 | 0.00 | - | 21 | 99 | 0.00% |
| SYK240621P00360000 | 2024-06-11 9:49AM EDT | 360.00 | 16.33 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SYK240621P00370000 | 2024-06-11 12:20PM EDT | 370.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SYK240621P00380000 | 2024-06-11 9:49AM EDT | 380.00 | 35.86 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SYK240621P00390000 | 2024-05-02 3:05PM EDT | 390.00 | 63.37 | 47.00 | 51.50 | 0.00 | - | 1 | 0 | 135.89% |
| SYK240621P00400000 | 2024-04-24 3:57PM EDT | 400.00 | 62.38 | 62.30 | 66.50 | 0.00 | - | - | 0 | 197.55% |
© 2024 Yahoo. All rights reserved.