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
66,957.88 +1,531.39 (+2.34%) 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:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYK250117C00105000 | 2022-11-11 11:43AM EDT | 105.00 | 122.10 | 143.00 | 148.00 | 0.00 | - | 1 | 0 | 0.00% |
| SYK250117C00140000 | 2023-07-12 3:51PM EDT | 140.00 | 166.60 | 148.00 | 152.10 | 0.00 | - | - | 4 | 0.00% |
| SYK250117C00155000 | 2022-10-07 9:40AM EDT | 155.00 | 75.80 | 74.50 | 78.00 | 0.00 | - | 1 | 2 | 0.00% |
| SYK250117C00160000 | 2024-01-24 1:48PM EDT | 160.00 | 155.30 | 197.50 | 202.50 | 0.00 | - | 5 | 6 | 115.03% |
| SYK250117C00165000 | 2024-03-26 3:55PM EDT | 165.00 | 190.30 | 174.50 | 179.10 | 0.00 | - | 3 | 6 | 70.70% |
| SYK250117C00170000 | 2023-11-13 12:39PM EDT | 170.00 | 121.00 | 133.80 | 137.90 | 0.00 | - | 3 | 2 | 0.00% |
| SYK250117C00175000 | 2024-03-26 10:05AM EDT | 175.00 | 182.30 | 162.10 | 166.30 | 0.00 | - | 1 | 3 | 58.14% |
| SYK250117C00180000 | 2022-10-25 1:03PM EDT | 180.00 | 70.96 | 71.50 | 76.00 | 0.00 | - | - | 1 | 0.00% |
| SYK250117C00185000 | 2022-10-25 1:06PM EDT | 185.00 | 67.92 | 68.00 | 73.00 | 0.00 | - | - | 2 | 0.00% |
| SYK250117C00190000 | 2022-10-25 1:07PM EDT | 190.00 | 65.09 | 65.00 | 69.50 | 0.00 | - | - | 1 | 0.00% |
| SYK250117C00200000 | 2023-10-25 9:55AM EDT | 200.00 | 80.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SYK250117C00210000 | 2023-10-30 10:49AM EDT | 210.00 | 72.10 | 95.40 | 100.00 | 0.00 | - | 1 | 1 | 0.00% |
| SYK250117C00220000 | 2023-09-29 2:04PM EDT | 220.00 | 74.40 | 65.30 | 69.00 | 0.00 | - | 1 | 3 | 0.00% |
| SYK250117C00230000 | 2023-11-09 11:38AM EDT | 230.00 | 64.60 | 74.60 | 76.40 | 0.00 | - | 2 | 4 | 0.00% |
| SYK250117C00240000 | 2024-03-27 3:59PM EDT | 240.00 | 127.57 | 102.50 | 105.70 | 0.00 | - | 1 | 10 | 46.08% |
| SYK250117C00250000 | 2024-02-22 1:16PM EDT | 250.00 | 115.50 | 110.80 | 115.00 | 0.00 | - | 5 | 134 | 65.60% |
| SYK250117C00260000 | 2024-01-31 12:40PM EDT | 260.00 | 90.08 | 103.10 | 108.00 | 0.00 | - | 2 | 228 | 63.90% |
| SYK250117C00270000 | 2024-03-21 1:50PM EDT | 270.00 | 96.80 | 69.20 | 71.70 | 0.00 | - | 1 | 24 | 28.87% |
| SYK250117C00280000 | 2024-04-12 3:30PM EDT | 280.00 | 75.58 | 63.50 | 66.70 | 0.00 | - | 1 | 23 | 32.27% |
| SYK250117C00290000 | 2024-03-11 2:37PM EDT | 290.00 | 82.82 | 72.00 | 75.80 | 0.00 | - | 4 | 106 | 49.72% |
| SYK250117C00300000 | 2024-05-10 10:04AM EDT | 300.00 | 49.90 | 49.90 | 53.00 | 0.00 | - | 1 | 49 | 31.71% |
| SYK250117C00310000 | 2024-05-01 10:22AM EDT | 310.00 | 37.50 | 42.30 | 45.00 | 0.00 | - | 4 | 168 | 29.61% |
| SYK250117C00320000 | 2024-05-10 11:05AM EDT | 320.00 | 36.00 | 35.60 | 37.80 | 0.00 | - | 1 | 81 | 27.99% |
| SYK250117C00330000 | 2024-05-08 11:18AM EDT | 330.00 | 29.35 | 28.60 | 31.50 | 0.00 | - | 2 | 153 | 26.83% |
| SYK250117C00340000 | 2024-05-13 3:40PM EDT | 340.00 | 20.34 | 23.80 | 25.80 | 0.00 | - | 1 | 1,076 | 25.78% |
| SYK250117C00350000 | 2024-05-17 1:12PM EDT | 350.00 | 19.02 | 19.00 | 20.80 | +0.52 | +2.81% | 112 | 2,126 | 24.88% |
| SYK250117C00360000 | 2024-05-17 10:36AM EDT | 360.00 | 15.10 | 14.80 | 15.90 | +2.60 | +20.80% | 1 | 346 | 23.53% |
| SYK250117C00370000 | 2024-05-01 1:00PM EDT | 370.00 | 11.60 | 11.20 | 12.50 | 0.00 | - | 5 | 238 | 23.06% |
| SYK250117C00380000 | 2024-05-15 10:02AM EDT | 380.00 | 7.40 | 7.20 | 9.50 | 0.00 | - | 1 | 203 | 22.44% |
| SYK250117C00390000 | 2024-05-03 11:51AM EDT | 390.00 | 7.17 | 6.00 | 6.90 | 0.00 | - | 20 | 377 | 21.67% |
| SYK250117C00400000 | 2024-05-01 1:00PM EDT | 400.00 | 4.90 | 3.10 | 5.20 | 0.00 | - | 181 | 273 | 21.45% |
| SYK250117C00410000 | 2024-05-01 11:27AM EDT | 410.00 | 3.10 | 2.80 | 3.70 | 0.00 | - | 175 | 409 | 20.97% |
| SYK250117C00420000 | 2024-04-29 3:56PM EDT | 420.00 | 4.80 | 1.90 | 2.70 | 0.00 | - | 12 | 179 | 20.78% |
| SYK250117C00430000 | 2024-04-17 10:18AM EDT | 430.00 | 4.29 | 0.85 | 2.00 | 0.00 | - | 1 | 154 | 20.75% |
| SYK250117C00440000 | 2024-04-30 2:19PM EDT | 440.00 | 2.40 | 0.75 | 1.55 | 0.00 | - | 5 | 77 | 20.95% |
| SYK250117C00450000 | 2024-04-29 10:15AM EDT | 450.00 | 1.70 | 0.30 | 1.25 | 0.00 | - | 20 | 21 | 21.31% |
| SYK250117C00470000 | 2024-04-01 2:54PM EDT | 470.00 | 2.43 | 0.00 | 2.45 | 0.00 | - | 1 | 4 | 27.22% |
| SYK250117C00520000 | 2024-03-26 1:45PM EDT | 520.00 | 0.78 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 26.75% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYK250117P00105000 | 2024-04-18 10:20AM EDT | 105.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 9 | 68.85% |
| SYK250117P00110000 | 2023-01-06 1:09PM EDT | 110.00 | 2.55 | 0.00 | 2.70 | 0.00 | - | 1 | 1 | 72.93% |
| SYK250117P00115000 | 2024-04-18 3:50PM EDT | 115.00 | 0.15 | 0.00 | 1.75 | 0.00 | - | - | 1 | 65.31% |
| SYK250117P00120000 | 2023-10-05 11:17AM EDT | 120.00 | 1.26 | 0.40 | 3.30 | 0.00 | - | 1 | 17 | 71.62% |
| SYK250117P00125000 | 2023-11-15 10:54AM EDT | 125.00 | 1.54 | 0.00 | 1.95 | 0.00 | - | 4 | 13 | 61.62% |
| SYK250117P00130000 | 2024-02-07 2:56PM EDT | 130.00 | 0.90 | 0.00 | 1.75 | 0.00 | - | 1 | 21 | 58.33% |
| SYK250117P00135000 | 2023-05-18 3:35PM EDT | 135.00 | 2.27 | 0.00 | 3.40 | 0.00 | - | 4 | 1 | 63.06% |
| SYK250117P00140000 | 2023-11-27 10:30AM EDT | 140.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 65 | 25.00% |
| SYK250117P00145000 | 2024-01-19 11:02AM EDT | 145.00 | 0.67 | 0.00 | 1.75 | 0.00 | - | 3 | 9 | 52.12% |
| SYK250117P00150000 | 2024-01-26 4:32PM EDT | 150.00 | 1.57 | 0.00 | 1.80 | 0.00 | - | 2 | 7 | 50.43% |
| SYK250117P00155000 | 2023-10-25 12:28PM EDT | 155.00 | 3.65 | 0.60 | 1.90 | 0.00 | - | 10 | 0 | 51.37% |
| SYK250117P00160000 | 2023-12-12 11:22AM EDT | 160.00 | 1.30 | 0.20 | 2.40 | 0.00 | - | 3 | 11 | 56.14% |
| SYK250117P00165000 | 2023-06-21 12:34PM EDT | 165.00 | 2.90 | 0.30 | 4.60 | 0.00 | - | 2 | 8 | 54.33% |
| SYK250117P00170000 | 2023-11-22 10:59AM EDT | 170.00 | 1.59 | 0.00 | 2.95 | 0.00 | - | 1 | 56 | 54.51% |
| SYK250117P00175000 | 2023-11-22 11:14AM EDT | 175.00 | 2.00 | 0.00 | 3.20 | 0.00 | - | 14 | 12 | 53.49% |
| SYK250117P00180000 | 2023-12-08 10:45AM EDT | 180.00 | 2.55 | 0.55 | 3.40 | 0.00 | - | 5 | 114 | 52.25% |
| SYK250117P00185000 | 2023-10-12 11:17AM EDT | 185.00 | 6.50 | 4.40 | 5.40 | 0.00 | - | 4 | 4 | 55.15% |
| SYK250117P00190000 | 2024-03-22 3:28PM EDT | 190.00 | 0.99 | 0.35 | 2.50 | 0.00 | - | 1 | 6 | 45.08% |
| SYK250117P00195000 | 2023-11-27 4:01PM EDT | 195.00 | 3.40 | 2.45 | 3.20 | 0.00 | - | 1 | 40 | 45.87% |
| SYK250117P00200000 | 2024-05-15 2:07PM EDT | 200.00 | 0.65 | 0.15 | 2.55 | 0.00 | - | 1 | 47 | 41.81% |
| SYK250117P00210000 | 2024-01-17 11:46AM EDT | 210.00 | 2.75 | 0.00 | 2.80 | 0.00 | - | 2 | 35 | 39.34% |
| SYK250117P00220000 | 2024-04-29 9:35AM EDT | 220.00 | 0.95 | 0.60 | 2.45 | 0.00 | - | 10 | 136 | 34.97% |
| SYK250117P00230000 | 2024-05-06 1:29PM EDT | 230.00 | 1.20 | 0.70 | 1.45 | 0.00 | - | 1 | 765 | 28.40% |
| SYK250117P00240000 | 2024-04-26 9:54AM EDT | 240.00 | 1.90 | 1.20 | 1.85 | 0.00 | - | 5 | 243 | 27.12% |
| SYK250117P00250000 | 2024-05-07 3:57PM EDT | 250.00 | 2.60 | 1.65 | 2.40 | 0.00 | - | 1 | 231 | 25.99% |
| SYK250117P00260000 | 2024-05-03 3:57PM EDT | 260.00 | 3.71 | 1.50 | 3.10 | 0.00 | - | 1 | 172 | 24.88% |
| SYK250117P00270000 | 2024-04-17 11:38AM EDT | 270.00 | 5.90 | 2.75 | 4.00 | 0.00 | - | 7 | 176 | 23.81% |
| SYK250117P00280000 | 2024-05-13 1:35PM EDT | 280.00 | 6.30 | 3.30 | 5.00 | 0.00 | - | 1 | 249 | 22.53% |
| SYK250117P00290000 | 2024-05-13 1:32PM EDT | 290.00 | 8.20 | 5.10 | 6.40 | 0.00 | - | 1 | 190 | 21.47% |
| SYK250117P00300000 | 2024-05-03 11:51AM EDT | 300.00 | 10.73 | 7.30 | 8.70 | 0.00 | - | 21 | 264 | 21.06% |
| SYK250117P00310000 | 2024-05-08 1:11PM EDT | 310.00 | 13.50 | 9.50 | 10.80 | 0.00 | - | 25 | 206 | 19.84% |
| SYK250117P00320000 | 2024-05-15 11:18AM EDT | 320.00 | 15.10 | 12.50 | 13.60 | 0.00 | - | 1 | 403 | 18.81% |
| SYK250117P00330000 | 2024-05-17 1:12PM EDT | 330.00 | 17.63 | 15.60 | 17.30 | -1.27 | -6.72% | 131 | 227 | 18.02% |
| SYK250117P00340000 | 2024-05-08 1:48PM EDT | 340.00 | 25.30 | 19.90 | 21.40 | 0.00 | - | 1 | 324 | 16.91% |
| SYK250117P00350000 | 2024-04-30 2:45PM EDT | 350.00 | 28.60 | 24.40 | 26.50 | 0.00 | - | 47 | 154 | 15.94% |
| SYK250117P00360000 | 2024-04-08 10:38AM EDT | 360.00 | 27.50 | 35.70 | 37.50 | 0.00 | - | 2 | 131 | 19.97% |
| SYK250117P00370000 | 2024-04-09 10:27AM EDT | 370.00 | 32.30 | 41.80 | 44.30 | 0.00 | - | 1 | 35 | 19.45% |
| SYK250117P00380000 | 2024-04-01 9:41AM EDT | 380.00 | 35.20 | 55.40 | 57.70 | 0.00 | - | 1 | 8 | 25.53% |
| SYK250117P00390000 | 2023-07-11 12:28PM EDT | 390.00 | 97.00 | 105.20 | 108.60 | 0.00 | - | - | 0 | 65.13% |
© 2024 Yahoo. All rights reserved.