NYSE - Delayed Quote • USD
Stryker Corporation (SYK)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYK240517C00270000 | 4/16/2024 3:11 PM | 270 | 68.90 | 64.20 | 68.10 | 0.00 | 0.00% | - | 2 | 51.98% |
| SYK240517C00290000 | 4/18/2024 5:30 PM | 290 | 40.60 | 46.00 | 48.60 | 0.00 | 0.00% | 1 | 1 | 57.67% |
| SYK240517C00300000 | 4/18/2024 7:49 PM | 300 | 29.83 | 35.90 | 38.30 | 0.00 | 0.00% | 2 | 0 | 46.36% |
| SYK240517C00310000 | 4/22/2024 7:30 PM | 310 | 22.50 | 26.50 | 29.10 | 0.00 | 0.00% | 2 | 2 | 40.74% |
| SYK240517C00320000 | 4/24/2024 2:36 PM | 320 | 22.50 | 19.00 | 21.00 | 0.00 | 0.00% | 1 | 54 | 37.77% |
| SYK240517C00330000 | 4/26/2024 5:02 PM | 330 | 13.40 | 11.90 | 12.50 | -0.10 | -0.74% | 14 | 326 | 30.35% |
| SYK240517C00340000 | 4/26/2024 7:13 PM | 340 | 7.20 | 6.50 | 7.00 | -0.60 | -7.69% | 329 | 402 | 28.61% |
| SYK240517C00350000 | 4/26/2024 7:43 PM | 350 | 3.45 | 3.00 | 3.50 | -0.45 | -11.54% | 14 | 354 | 27.83% |
| SYK240517C00360000 | 4/26/2024 4:02 PM | 360 | 1.70 | 1.30 | 1.50 | -0.05 | -2.86% | 1 | 415 | 27.12% |
| SYK240517C00370000 | 4/26/2024 6:39 PM | 370 | 0.60 | 0.45 | 0.60 | -0.14 | -18.92% | 1 | 545 | 27.10% |
| SYK240517C00380000 | 4/26/2024 5:48 PM | 380 | 0.50 | 0.10 | 0.50 | 0.20 | 66.67% | 2 | 36 | 31.49% |
| SYK240517C00390000 | 4/26/2024 4:23 PM | 390 | 0.38 | 0.00 | 0.35 | 0.02 | 5.56% | 3 | 52 | 34.38% |
| SYK240517C00400000 | 4/8/2024 3:17 PM | 400 | 0.20 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 41 | 34.33% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYK240517P00280000 | 4/22/2024 1:30 PM | 280 | 0.40 | 0.00 | 0.75 | 0.00 | 0.00% | 20 | 22 | 47.66% |
| SYK240517P00300000 | 4/25/2024 5:32 PM | 300 | 0.84 | 0.65 | 0.90 | 0.00 | 0.00% | 11 | 27 | 33.94% |
| SYK240517P00310000 | 4/25/2024 7:26 PM | 310 | 1.61 | 1.35 | 1.75 | 0.16 | 11.03% | 1 | 266 | 31.75% |
| SYK240517P00320000 | 4/26/2024 7:35 PM | 320 | 3.00 | 2.75 | 3.10 | -0.35 | -10.45% | 27 | 851 | 28.71% |
| SYK240517P00330000 | 4/26/2024 7:49 PM | 330 | 5.80 | 5.50 | 5.90 | 0.43 | 8.01% | 9 | 434 | 27.06% |
| SYK240517P00340000 | 4/26/2024 6:39 PM | 340 | 9.90 | 10.00 | 10.60 | -1.05 | -9.59% | 26 | 102 | 26.06% |
| SYK240517P00350000 | 4/24/2024 7:25 PM | 350 | 15.60 | 16.10 | 18.80 | 0.00 | 0.00% | 1 | 164 | 31.26% |
| SYK240517P00360000 | 4/16/2024 5:13 PM | 360 | 23.00 | 24.00 | 26.80 | 0.00 | 0.00% | 2 | 74 | 31.85% |
Related Tickers
MDT Medtronic plc
79.74
+0.62%
BSX Boston Scientific Corporation
73.17
-0.12%
EW Edwards Lifesciences Corporation
86.43
-1.80%
ZBH Zimmer Biomet Holdings, Inc.
119.35
-0.33%
ABT Abbott Laboratories
107.53
+0.63%
DXCM DexCom, Inc.
124.34
-9.91%
ALGN Align Technology, Inc.
309.02
-0.48%
SWAV Shockwave Medical, Inc.
330.00
+0.31%
PODD Insulet Corporation
166.19
+1.23%
SNN Smith & Nephew plc
24.45
+2.39%