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
66,936.06 +1,355.91 (+2.07%) 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:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYK260116C00240000 | 2023-11-09 12:40PM EDT | 240.00 | 71.20 | 75.50 | 81.70 | 0.00 | - | - | 2 | 0.00% |
| SYK260116C00250000 | 2024-05-01 10:47AM EDT | 250.00 | 99.50 | 104.00 | 108.50 | 0.00 | - | 5 | 6 | 38.01% |
| SYK260116C00270000 | 2024-01-31 12:41PM EDT | 270.00 | 95.19 | 108.30 | 112.40 | 0.00 | - | 1 | 7 | 49.60% |
| SYK260116C00280000 | 2024-01-24 12:25PM EDT | 280.00 | 66.56 | 102.70 | 107.00 | 0.00 | - | - | 1 | 49.28% |
| SYK260116C00290000 | 2024-02-15 4:47PM EDT | 290.00 | 91.75 | 94.00 | 98.00 | 0.00 | - | 1 | 3 | 46.42% |
| SYK260116C00300000 | 2024-04-18 3:32PM EDT | 300.00 | 68.70 | 67.40 | 71.40 | 0.00 | - | 1 | 7 | 32.19% |
| SYK260116C00310000 | 2024-03-21 12:19PM EDT | 310.00 | 82.00 | 58.30 | 62.50 | 0.00 | - | 1 | 7 | 29.79% |
| SYK260116C00320000 | 2024-04-19 11:43AM EDT | 320.00 | 54.23 | 54.30 | 58.40 | 0.00 | - | 1 | 17 | 30.25% |
| SYK260116C00330000 | 2024-05-08 10:46AM EDT | 330.00 | 49.26 | 48.70 | 53.00 | 0.00 | - | 1 | 8 | 29.73% |
| SYK260116C00340000 | 2024-05-17 1:55PM EDT | 340.00 | 44.60 | 43.40 | 46.70 | -0.40 | -0.89% | 1 | 42 | 28.52% |
| SYK260116C00350000 | 2024-04-11 3:37PM EDT | 350.00 | 54.30 | 37.20 | 41.40 | 0.00 | - | 1 | 17 | 27.73% |
| SYK260116C00360000 | 2024-04-05 1:01PM EDT | 360.00 | 50.70 | 32.60 | 36.50 | 0.00 | - | 2 | 48 | 27.01% |
| SYK260116C00370000 | 2024-04-25 3:50PM EDT | 370.00 | 36.70 | 28.70 | 32.60 | 0.00 | - | 1 | 9 | 26.70% |
| SYK260116C00380000 | 2024-05-14 3:20PM EDT | 380.00 | 23.69 | 24.50 | 28.10 | 0.00 | - | 13 | 20 | 25.86% |
| SYK260116C00390000 | 2024-05-14 3:20PM EDT | 390.00 | 20.58 | 22.10 | 25.00 | 0.00 | - | 18 | 19 | 25.67% |
| SYK260116C00400000 | 2024-05-17 10:39AM EDT | 400.00 | 19.64 | 18.50 | 22.40 | -0.46 | -2.29% | 9 | 25 | 25.63% |
| SYK260116C00410000 | 2024-05-14 2:06PM EDT | 410.00 | 15.37 | 15.80 | 19.50 | 0.00 | - | 7 | 14 | 25.24% |
| SYK260116C00420000 | 2024-03-22 2:53PM EDT | 420.00 | 26.00 | 13.60 | 18.40 | 0.00 | - | 1 | 7 | 25.87% |
| SYK260116C00430000 | 2024-04-18 11:14AM EDT | 430.00 | 16.49 | 11.40 | 14.90 | 0.00 | - | 1 | 51 | 24.75% |
| SYK260116C00440000 | 2024-04-30 1:52PM EDT | 440.00 | 14.88 | 9.30 | 13.00 | 0.00 | - | 8 | 15 | 24.56% |
| SYK260116C00450000 | 2024-04-09 10:27AM EDT | 450.00 | 16.98 | 8.70 | 11.10 | 0.00 | - | - | 1 | 24.21% |
| SYK260116C00460000 | 2024-03-01 3:49PM EDT | 460.00 | 16.37 | 16.00 | 18.90 | 0.00 | - | 1 | 2 | 31.02% |
| SYK260116C00470000 | 2024-02-07 3:09PM EDT | 470.00 | 10.70 | 13.00 | 17.30 | 0.00 | - | - | 2 | 30.98% |
| SYK260116C00480000 | 2024-05-10 9:59AM EDT | 480.00 | 6.10 | 4.00 | 6.70 | 0.00 | - | - | 1 | 23.25% |
| SYK260116C00500000 | 2024-05-01 12:43PM EDT | 500.00 | 4.40 | 1.40 | 5.30 | 0.00 | - | 5 | 28 | 23.44% |
| SYK260116C00520000 | 2024-04-26 3:19PM EDT | 520.00 | 4.17 | 0.80 | 4.10 | 0.00 | - | 1 | 53 | 23.49% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYK260116P00130000 | 2024-01-31 12:31PM EDT | 130.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| SYK260116P00145000 | 2023-10-17 11:22AM EDT | 145.00 | 4.30 | 1.00 | 5.50 | 0.00 | - | 1 | 2 | 48.21% |
| SYK260116P00170000 | 2024-02-07 11:50AM EDT | 170.00 | 1.90 | 0.40 | 3.10 | 0.00 | - | 5 | 5 | 34.97% |
| SYK260116P00175000 | 2024-01-25 2:06PM EDT | 175.00 | 2.60 | 0.40 | 3.30 | 0.00 | - | 1 | 1 | 34.18% |
| SYK260116P00180000 | 2024-02-15 11:54AM EDT | 180.00 | 2.40 | 0.60 | 3.80 | 0.00 | - | 2 | 3 | 34.05% |
| SYK260116P00185000 | 2024-04-30 3:10PM EDT | 185.00 | 2.15 | 0.55 | 3.20 | 0.00 | - | 3 | 2 | 31.46% |
| SYK260116P00190000 | 2024-04-19 12:15PM EDT | 190.00 | 2.78 | 0.65 | 3.50 | 0.00 | - | 2 | 1 | 30.92% |
| SYK260116P00200000 | 2024-05-06 1:06PM EDT | 200.00 | 2.52 | 0.85 | 4.00 | 0.00 | - | 1 | 8 | 29.56% |
| SYK260116P00210000 | 2024-02-07 3:12PM EDT | 210.00 | 3.80 | 1.35 | 5.50 | 0.00 | - | 1 | 2 | 29.76% |
| SYK260116P00220000 | 2024-01-31 11:30AM EDT | 220.00 | 5.84 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| SYK260116P00230000 | 2024-04-04 3:59PM EDT | 230.00 | 5.30 | 5.20 | 6.70 | 0.00 | - | 1 | 4 | 26.76% |
| SYK260116P00240000 | 2024-04-12 1:27PM EDT | 240.00 | 7.57 | 5.30 | 7.30 | 0.00 | - | 1 | 7 | 25.19% |
| SYK260116P00250000 | 2024-01-22 1:54PM EDT | 250.00 | 12.10 | 6.60 | 10.00 | 0.00 | - | 1 | 2 | 25.77% |
| SYK260116P00260000 | 2024-05-17 11:59AM EDT | 260.00 | 8.20 | 6.60 | 9.70 | -0.20 | -2.38% | 2 | 37 | 23.13% |
| SYK260116P00270000 | 2024-05-13 10:11AM EDT | 270.00 | 10.10 | 7.50 | 10.80 | 0.00 | - | 1 | 35 | 21.81% |
| SYK260116P00280000 | 2024-05-13 10:15AM EDT | 280.00 | 13.10 | 10.80 | 13.60 | 0.00 | - | 1 | 4 | 21.74% |
| SYK260116P00290000 | 2024-04-11 2:13PM EDT | 290.00 | 14.60 | 13.40 | 17.80 | 0.00 | - | 2 | 3 | 22.36% |
| SYK260116P00300000 | 2024-05-06 10:52AM EDT | 300.00 | 19.00 | 15.10 | 17.50 | 0.00 | - | 1 | 13 | 19.58% |
| SYK260116P00310000 | 2024-05-06 9:48AM EDT | 310.00 | 21.50 | 18.20 | 20.90 | 0.00 | - | 1 | 109 | 19.17% |
| SYK260116P00320000 | 2024-05-15 12:27PM EDT | 320.00 | 24.70 | 20.90 | 24.40 | 0.00 | - | 1 | 126 | 18.55% |
| SYK260116P00330000 | 2024-05-15 12:26PM EDT | 330.00 | 28.70 | 24.20 | 28.30 | 0.00 | - | 1 | 48 | 17.91% |
| SYK260116P00340000 | 2024-05-17 3:32PM EDT | 340.00 | 31.11 | 28.80 | 32.10 | -5.59 | -15.23% | 2 | 2 | 16.94% |
| SYK260116P00350000 | 2024-04-12 9:30AM EDT | 350.00 | 34.40 | 35.50 | 40.00 | 0.00 | - | 2 | 8 | 18.06% |
| SYK260116P00360000 | 2024-04-15 10:26AM EDT | 360.00 | 39.70 | 41.50 | 45.60 | 0.00 | - | 1 | 7 | 17.57% |
| SYK260116P00370000 | 2024-03-14 3:46PM EDT | 370.00 | 42.32 | 45.10 | 48.50 | 0.00 | - | 4 | 4 | 15.09% |
© 2024 Yahoo. All rights reserved.