Singapore markets open in 1 hour 49 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
59,263.37 +1,456.90 (+2.52%) CMC Crypto 200
1,279.12 +8.38 (+0.66%)
Sysco Corporation (SYY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYY240517C00040000 | 2023-11-29 3:21PM EDT | 40.00 | 31.94 | 31.00 | 35.40 | 0.00 | - | 1 | 1 | 226.86% |
| SYY240517C00050000 | 2024-04-19 3:59PM EDT | 50.00 | 27.00 | 22.00 | 25.70 | 0.00 | - | 20 | 5 | 170.31% |
| SYY240517C00055000 | 2024-04-23 2:21PM EDT | 55.00 | 22.30 | 19.20 | 21.90 | 0.00 | - | - | 30 | 134.08% |
| SYY240517C00060000 | 2024-04-23 1:47PM EDT | 60.00 | 17.30 | 13.00 | 16.50 | 0.00 | - | 9 | 45 | 78.42% |
| SYY240517C00065000 | 2024-04-23 2:09PM EDT | 65.00 | 12.40 | 9.30 | 9.60 | 0.00 | - | 11 | 13 | 49.90% |
| SYY240517C00070000 | 2024-05-02 11:50AM EDT | 70.00 | 4.21 | 4.40 | 4.60 | +0.51 | +13.78% | 8 | 2,112 | 28.03% |
| SYY240517C00075000 | 2024-05-02 2:58PM EDT | 75.00 | 0.75 | 0.65 | 0.75 | +0.30 | +66.67% | 195 | 2,391 | 17.38% |
| SYY240517C00080000 | 2024-05-02 1:36PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 22 | 4,853 | 20.12% |
| SYY240517C00085000 | 2024-05-02 1:36PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 3,771 | 32.81% |
| SYY240517C00090000 | 2024-04-30 9:38AM EDT | 90.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 1,104 | 43.95% |
| SYY240517C00095000 | 2024-04-22 11:07AM EDT | 95.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 21 | 89 | 54.10% |
| SYY240517C00100000 | 2024-04-30 10:00AM EDT | 100.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 58.20% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYY240517P00045000 | 2023-09-26 3:17PM EDT | 45.00 | 0.39 | 0.40 | 0.50 | 0.00 | - | - | 4 | 151.95% |
| SYY240517P00050000 | 2024-02-27 11:16AM EDT | 50.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 10 | 21 | 97.66% |
| SYY240517P00055000 | 2024-02-02 10:42AM EDT | 55.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 156 | 76.95% |
| SYY240517P00060000 | 2024-04-30 10:00AM EDT | 60.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 2 | 237 | 57.62% |
| SYY240517P00065000 | 2024-04-05 9:42AM EDT | 65.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 5 | 256 | 45.80% |
| SYY240517P00070000 | 2024-05-02 11:31AM EDT | 70.00 | 0.09 | 0.05 | 0.10 | -0.06 | -40.00% | 23 | 251 | 19.63% |
| SYY240517P00075000 | 2024-05-02 3:00PM EDT | 75.00 | 1.20 | 1.25 | 1.35 | -1.00 | -45.45% | 33 | 1,664 | 14.89% |
| SYY240517P00080000 | 2024-05-01 11:50AM EDT | 80.00 | 6.59 | 5.50 | 5.90 | 0.00 | - | 11 | 33 | 25.44% |
| SYY240517P00085000 | 2024-03-20 12:02PM EDT | 85.00 | 4.80 | 7.40 | 10.30 | 0.00 | - | 20 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.