NYSE - Delayed Quote • USD
Sysco Corporation (SYY)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 7:25 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYY240517C00040000 | 11/29/2023 7:21 PM | 40 | 31.94 | 31.00 | 35.40 | 0.00 | 0.00% | 1 | 1 | 135.16% |
| SYY240517C00050000 | 4/19/2024 7:59 PM | 50 | 27.00 | 23.50 | 27.40 | 0.00 | 0.00% | 20 | 5 | 101.95% |
| SYY240517C00055000 | 4/23/2024 6:21 PM | 55 | 22.30 | 18.80 | 22.00 | 0.00 | 0.00% | - | 30 | 71.88% |
| SYY240517C00060000 | 4/23/2024 5:47 PM | 60 | 17.30 | 15.30 | 17.10 | 0.00 | 0.00% | 9 | 45 | 101.76% |
| SYY240517C00065000 | 4/23/2024 6:09 PM | 65 | 12.40 | 10.40 | 12.50 | 0.00 | 0.00% | 11 | 13 | 82.18% |
| SYY240517C00070000 | 5/3/2024 7:54 PM | 70 | 5.69 | 5.20 | 5.70 | 1.48 | 35.15% | 3 | 2,114 | 34.42% |
| SYY240517C00075000 | 5/3/2024 7:54 PM | 75 | 1.18 | 1.10 | 1.20 | 0.43 | 57.33% | 486 | 2,476 | 17.19% |
| SYY240517C00080000 | 5/3/2024 7:54 PM | 80 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 78 | 4,847 | 17.97% |
| SYY240517C00085000 | 5/2/2024 5:36 PM | 85 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 3,770 | 31.64% |
| SYY240517C00090000 | 4/30/2024 1:38 PM | 90 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 1,104 | 43.75% |
| SYY240517C00095000 | 4/22/2024 3:07 PM | 95 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 21 | 89 | 50.00% |
| SYY240517C00100000 | 4/30/2024 2:00 PM | 100 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 4 | 59.38% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYY240517P00045000 | 9/26/2023 7:17 PM | 45 | 0.39 | 0.40 | 0.50 | 0.00 | 0.00% | - | 4 | 166.02% |
| SYY240517P00050000 | 2/27/2024 3:16 PM | 50 | 0.03 | 0.00 | 0.25 | 0.00 | 0.00% | 10 | 21 | 107.42% |
| SYY240517P00055000 | 2/2/2024 2:42 PM | 55 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 10 | 156 | 85.55% |
| SYY240517P00060000 | 4/30/2024 2:00 PM | 60 | 0.20 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 237 | 65.04% |
| SYY240517P00065000 | 4/5/2024 1:42 PM | 65 | 0.10 | 0.00 | 0.25 | 0.00 | 0.00% | 5 | 256 | 52.93% |
| SYY240517P00070000 | 5/3/2024 7:50 PM | 70 | 0.03 | 0.00 | 0.20 | -0.06 | -66.67% | 18 | 237 | 29.49% |
| SYY240517P00075000 | 5/3/2024 7:35 PM | 75 | 0.65 | 0.55 | 0.70 | -0.55 | -45.83% | 194 | 1,678 | 14.80% |
| SYY240517P00080000 | 5/1/2024 3:50 PM | 80 | 6.59 | 4.40 | 4.70 | 0.00 | 0.00% | 11 | 33 | 18.65% |
| SYY240517P00085000 | 3/20/2024 4:02 PM | 85 | 4.80 | 7.40 | 10.30 | 0.00 | 0.00% | 20 | 0 | 57.62% |
Related Tickers
USFD US Foods Holding Corp.
51.40
+0.78%
PFGC Performance Food Group Company
69.21
+1.05%
CHEF The Chefs' Warehouse, Inc.
37.78
+2.27%
UNFI United Natural Foods, Inc.
9.56
+1.59%
ANDE The Andersons, Inc.
56.51
+0.87%
SPTN SpartanNash Company
19.64
+0.56%
ACOMO.AS Acomo N.V.
17.58
-0.57%
CVGW Calavo Growers, Inc.
28.28
-2.18%
AVO Mission Produce, Inc.
11.80
+0.08%
BNZL.L Bunzl plc
3,106.00
+0.65%