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
66,946.53 +1,547.93 (+2.37%) 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:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYK240621C00160000 | 2024-03-26 3:55PM EDT | 160.00 | 192.15 | 176.20 | 179.90 | 0.00 | - | 3 | 10 | 160.03% |
| SYK240621C00220000 | 2024-02-08 1:48PM EDT | 220.00 | 121.28 | 139.00 | 142.70 | 0.00 | - | 1 | 10 | 207.37% |
| SYK240621C00240000 | 2024-03-14 12:05PM EDT | 240.00 | 117.50 | 102.30 | 105.90 | 0.00 | - | 1 | 10 | 114.94% |
| SYK240621C00250000 | 2023-12-05 2:41PM EDT | 250.00 | 50.72 | 54.30 | 57.50 | 0.00 | - | - | 1 | 0.00% |
| SYK240621C00260000 | 2023-10-17 10:53AM EDT | 260.00 | 32.50 | 45.50 | 46.60 | 0.00 | - | 5 | 5 | 0.00% |
| SYK240621C00270000 | 2024-05-16 1:20PM EDT | 270.00 | 65.14 | 64.10 | 68.30 | 0.00 | - | 2 | 31 | 61.04% |
| SYK240621C00280000 | 2024-05-01 12:27PM EDT | 280.00 | 49.98 | 54.30 | 58.30 | 0.00 | - | 1 | 76 | 53.42% |
| SYK240621C00290000 | 2024-04-10 3:39PM EDT | 290.00 | 61.24 | 41.70 | 45.00 | 0.00 | - | 1 | 7 | 25.22% |
| SYK240621C00300000 | 2024-05-02 12:03PM EDT | 300.00 | 28.45 | 34.60 | 38.30 | 0.00 | - | 1 | 35 | 38.30% |
| SYK240621C00310000 | 2024-03-11 12:54PM EDT | 310.00 | 54.00 | 41.00 | 43.90 | 0.00 | - | 1 | 51 | 71.55% |
| SYK240621C00320000 | 2024-05-17 12:29PM EDT | 320.00 | 15.40 | 16.50 | 19.60 | -2.40 | -13.48% | 12 | 159 | 26.45% |
| SYK240621C00330000 | 2024-05-17 3:54PM EDT | 330.00 | 10.08 | 9.60 | 10.40 | -0.02 | -0.20% | 137 | 347 | 19.09% |
| SYK240621C00340000 | 2024-05-17 3:29PM EDT | 340.00 | 4.30 | 4.20 | 5.10 | -0.70 | -14.00% | 232 | 1,329 | 17.90% |
| SYK240621C00350000 | 2024-05-17 3:43PM EDT | 350.00 | 1.65 | 1.45 | 2.10 | -0.55 | -25.00% | 222 | 830 | 17.40% |
| SYK240621C00360000 | 2024-05-16 10:06AM EDT | 360.00 | 0.55 | 0.35 | 0.65 | -0.10 | -15.38% | 15 | 755 | 16.74% |
| SYK240621C00370000 | 2024-05-13 9:49AM EDT | 370.00 | 0.30 | 0.05 | 1.55 | 0.00 | - | 12 | 667 | 26.52% |
| SYK240621C00380000 | 2024-05-17 3:47PM EDT | 380.00 | 0.20 | 0.00 | 0.50 | -0.05 | -20.00% | 1 | 560 | 24.24% |
| SYK240621C00390000 | 2024-05-16 1:43PM EDT | 390.00 | 0.20 | 0.05 | 1.10 | 0.00 | - | 19 | 160 | 33.08% |
| SYK240621C00400000 | 2024-04-23 10:52AM EDT | 400.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 21 | 314 | 34.33% |
| SYK240621C00410000 | 2024-05-06 10:08AM EDT | 410.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 1 | 198 | 35.30% |
| SYK240621C00420000 | 2024-03-28 11:30AM EDT | 420.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 40 | 47 | 41.54% |
| SYK240621C00430000 | 2024-02-23 10:47AM EDT | 430.00 | 0.50 | 0.00 | 2.35 | 0.00 | - | 2 | 2 | 57.03% |
| SYK240621C00440000 | 2024-02-26 3:06PM EDT | 440.00 | 0.65 | 0.00 | 2.25 | 0.00 | - | 2 | 2 | 51.95% |
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 | 148.12% |
| SYK240621P00150000 | 2023-10-12 9:30AM EDT | 150.00 | 1.05 | 0.00 | 1.75 | 0.00 | - | - | 1 | 132.81% |
| SYK240621P00155000 | 2023-10-12 9:30AM EDT | 155.00 | 1.20 | 0.00 | 2.80 | 0.00 | - | - | 1 | 138.72% |
| 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 | 123.19% |
| 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 | 123.27% |
| SYK240621P00185000 | 2023-11-02 11:52AM EDT | 185.00 | 2.09 | 0.00 | 2.75 | 0.00 | - | - | 1 | 109.79% |
| SYK240621P00190000 | 2024-03-05 10:56AM EDT | 190.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 3 | 9 | 93.12% |
| SYK240621P00200000 | 2023-12-19 11:46AM EDT | 200.00 | 1.45 | 0.15 | 0.75 | 0.00 | - | 2 | 5 | 80.32% |
| SYK240621P00210000 | 2023-12-19 3:53PM EDT | 210.00 | 1.45 | 0.20 | 0.85 | 0.00 | - | 3 | 0 | 75.34% |
| SYK240621P00220000 | 2024-01-16 11:12AM EDT | 220.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 2 | 22 | 65.19% |
| SYK240621P00230000 | 2024-04-04 2:54PM EDT | 230.00 | 0.10 | 0.00 | 1.10 | 0.00 | - | 3 | 48 | 62.79% |
| SYK240621P00240000 | 2024-05-08 9:30AM EDT | 240.00 | 1.30 | 0.00 | 2.15 | 0.00 | - | 1 | 49 | 63.94% |
| SYK240621P00250000 | 2024-03-05 12:53PM EDT | 250.00 | 0.60 | 0.00 | 2.00 | 0.00 | - | 5 | 40 | 56.52% |
| SYK240621P00260000 | 2024-05-08 9:30AM EDT | 260.00 | 1.37 | 0.00 | 2.15 | 0.00 | - | 2 | 12 | 50.93% |
| SYK240621P00270000 | 2024-05-15 3:35PM EDT | 270.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 12.50% |
| SYK240621P00280000 | 2024-04-22 9:30AM EDT | 280.00 | 0.70 | 0.00 | 2.15 | 0.00 | - | 1 | 155 | 45.76% |
| SYK240621P00290000 | 2024-05-16 12:18PM EDT | 290.00 | 0.14 | 0.10 | 1.00 | 0.00 | - | 1 | 153 | 31.85% |
| SYK240621P00300000 | 2024-05-15 11:09AM EDT | 300.00 | 0.50 | 0.20 | 1.20 | 0.00 | - | 1 | 323 | 27.10% |
| SYK240621P00310000 | 2024-05-17 2:04PM EDT | 310.00 | 0.69 | 0.45 | 0.75 | -0.16 | -18.82% | 4 | 338 | 18.35% |
| SYK240621P00320000 | 2024-05-17 1:27PM EDT | 320.00 | 1.75 | 1.30 | 2.65 | -0.15 | -7.89% | 29 | 1,024 | 19.59% |
| SYK240621P00330000 | 2024-05-17 12:47PM EDT | 330.00 | 3.60 | 3.10 | 4.20 | -0.67 | -15.69% | 154 | 1,066 | 15.26% |
| SYK240621P00340000 | 2024-05-17 3:29PM EDT | 340.00 | 8.75 | 7.80 | 9.10 | -0.45 | -4.89% | 77 | 230 | 14.58% |
| SYK240621P00350000 | 2024-05-17 3:29PM EDT | 350.00 | 16.32 | 14.10 | 17.60 | -0.68 | -4.00% | 20 | 84 | 18.01% |
| SYK240621P00360000 | 2024-04-19 1:57PM EDT | 360.00 | 34.95 | 23.60 | 27.50 | 0.00 | - | 1 | 0 | 23.83% |
| SYK240621P00370000 | 2024-05-02 3:05PM EDT | 370.00 | 43.59 | 33.50 | 37.40 | 0.00 | - | 2 | 0 | 28.96% |
| SYK240621P00380000 | 2024-04-03 3:38PM EDT | 380.00 | 30.53 | 49.40 | 54.00 | 0.00 | - | 1 | 0 | 57.01% |
| SYK240621P00390000 | 2024-05-02 3:05PM EDT | 390.00 | 63.37 | 53.50 | 57.50 | 0.00 | - | 1 | 0 | 39.27% |
| SYK240621P00400000 | 2024-04-24 3:57PM EDT | 400.00 | 62.38 | 63.60 | 67.40 | 0.00 | - | - | 0 | 43.25% |
© 2024 Yahoo. All rights reserved.