Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,892.45 +1,457.96 (+2.23%) CMC Crypto 200
1,369.64 -4.20 (-0.31%)
Stryker Corporation (SYK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYK240920C00185000 | 2024-05-01 10:01AM EDT | 185.00 | 143.50 | 150.50 | 154.90 | 0.00 | - | - | 1 | 68.18% |
| SYK240920C00220000 | 2024-02-27 2:30PM EDT | 220.00 | 136.77 | 140.80 | 145.00 | 0.00 | - | 15 | 0 | 113.46% |
| SYK240920C00250000 | 2024-02-27 2:30PM EDT | 250.00 | 108.37 | 112.00 | 116.50 | 0.00 | - | 15 | 0 | 93.87% |
| SYK240920C00260000 | 2024-05-01 9:38AM EDT | 260.00 | 77.50 | 77.50 | 81.50 | 0.00 | - | - | 0 | 44.48% |
| SYK240920C00280000 | 2024-04-01 3:58PM EDT | 280.00 | 82.85 | 55.20 | 57.90 | 0.00 | - | - | 10 | 27.12% |
| SYK240920C00300000 | 2024-04-10 9:50AM EDT | 300.00 | 57.05 | 38.60 | 41.20 | 0.00 | - | 1 | 12 | 25.64% |
| SYK240920C00310000 | 2024-05-02 12:03PM EDT | 310.00 | 28.95 | 33.80 | 36.10 | 0.00 | - | 1 | 23 | 28.56% |
| SYK240920C00320000 | 2024-05-13 10:54AM EDT | 320.00 | 20.40 | 26.10 | 27.80 | 0.00 | - | 1 | 63 | 25.55% |
| SYK240920C00330000 | 2024-05-15 11:35AM EDT | 330.00 | 17.80 | 19.50 | 20.80 | 0.00 | - | 1 | 99 | 23.59% |
| SYK240920C00340000 | 2024-05-15 3:59PM EDT | 340.00 | 13.30 | 13.70 | 15.80 | 0.00 | - | 8 | 172 | 23.20% |
| SYK240920C00350000 | 2024-05-16 3:27PM EDT | 350.00 | 9.69 | 9.00 | 11.20 | 0.00 | - | 3 | 206 | 22.22% |
| SYK240920C00360000 | 2024-05-17 3:35PM EDT | 360.00 | 5.98 | 5.70 | 6.90 | -0.02 | -0.33% | 3 | 95 | 20.37% |
| SYK240920C00370000 | 2024-05-16 1:43PM EDT | 370.00 | 3.81 | 2.15 | 4.20 | 0.00 | - | 19 | 171 | 19.45% |
| SYK240920C00380000 | 2024-05-16 3:53PM EDT | 380.00 | 2.35 | 1.85 | 2.20 | 0.00 | - | 26 | 96 | 18.21% |
| SYK240920C00390000 | 2024-05-09 11:37AM EDT | 390.00 | 1.70 | 0.45 | 1.60 | 0.00 | - | 1 | 118 | 19.07% |
| SYK240920C00400000 | 2024-05-15 1:21PM EDT | 400.00 | 0.80 | 0.30 | 2.70 | 0.00 | - | 6 | 98 | 24.44% |
| SYK240920C00410000 | 2024-04-18 10:27AM EDT | 410.00 | 1.50 | 0.10 | 1.80 | 0.00 | - | 10 | 27 | 24.15% |
| SYK240920C00420000 | 2024-04-15 9:30AM EDT | 420.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
| SYK240920C00430000 | 2024-04-29 12:36PM EDT | 430.00 | 0.75 | 0.00 | 0.80 | 0.00 | - | 1 | 2 | 23.96% |
| SYK240920C00440000 | 2024-02-20 3:18PM EDT | 440.00 | 1.91 | 1.45 | 3.20 | 0.00 | - | 1 | 1 | 34.58% |
| SYK240920C00450000 | 2024-04-10 2:37PM EDT | 450.00 | 0.50 | 0.00 | 2.20 | 0.00 | - | 1 | 156 | 33.47% |
| SYK240920C00460000 | 2024-03-08 3:18PM EDT | 460.00 | 1.49 | 0.35 | 0.80 | 0.00 | - | 10 | 10 | 28.98% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYK240920P00210000 | 2024-01-22 11:02AM EDT | 210.00 | 1.14 | 0.00 | 2.60 | 0.00 | - | - | 1 | 53.91% |
| SYK240920P00230000 | 2024-04-08 10:43AM EDT | 230.00 | 0.95 | 0.05 | 2.45 | 0.00 | - | 11 | 6 | 44.51% |
| SYK240920P00240000 | 2024-03-25 11:54AM EDT | 240.00 | 0.85 | 0.25 | 1.15 | 0.00 | - | 150 | 150 | 34.16% |
| SYK240920P00250000 | 2024-05-09 11:05AM EDT | 250.00 | 0.75 | 0.10 | 0.80 | 0.00 | - | 1 | 6 | 28.53% |
| SYK240920P00260000 | 2024-05-16 11:33AM EDT | 260.00 | 1.10 | 0.20 | 1.00 | 0.00 | - | 1 | 22 | 26.44% |
| SYK240920P00270000 | 2024-02-01 1:06PM EDT | 270.00 | 3.40 | 1.85 | 2.25 | 0.00 | - | 16 | 19 | 28.10% |
| SYK240920P00280000 | 2024-05-09 3:08PM EDT | 280.00 | 2.10 | 1.10 | 1.50 | 0.00 | - | 6 | 36 | 21.96% |
| SYK240920P00290000 | 2024-05-17 10:52AM EDT | 290.00 | 2.20 | 1.75 | 2.35 | -0.20 | -8.33% | 1 | 65 | 21.06% |
| SYK240920P00300000 | 2024-05-17 11:23AM EDT | 300.00 | 3.10 | 2.80 | 3.30 | -0.19 | -5.78% | 6 | 514 | 19.53% |
| SYK240920P00310000 | 2024-05-16 3:41PM EDT | 310.00 | 4.90 | 4.20 | 5.00 | 0.00 | - | 6 | 165 | 18.58% |
| SYK240920P00320000 | 2024-05-15 12:05PM EDT | 320.00 | 8.70 | 6.40 | 7.40 | 0.00 | - | 294 | 395 | 17.60% |
| SYK240920P00330000 | 2024-05-16 1:54PM EDT | 330.00 | 10.54 | 9.60 | 10.90 | 0.00 | - | 4 | 259 | 16.84% |
| SYK240920P00340000 | 2024-05-15 11:38AM EDT | 340.00 | 17.30 | 13.90 | 15.10 | 0.00 | - | 1 | 96 | 15.52% |
| SYK240920P00350000 | 2024-05-16 1:04PM EDT | 350.00 | 20.50 | 18.00 | 20.90 | 0.00 | - | 3 | 36 | 14.57% |
| SYK240920P00360000 | 2024-04-23 11:42AM EDT | 360.00 | 33.20 | 25.10 | 28.00 | 0.00 | - | 3 | 74 | 13.54% |
| SYK240920P00380000 | 2024-03-08 4:56PM EDT | 380.00 | 30.65 | 33.00 | 35.70 | 0.00 | - | 1 | 1 | 0.00% |
| SYK240920P00390000 | 2024-03-08 4:56PM EDT | 390.00 | 37.54 | 40.60 | 42.80 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.