NYSE - Nasdaq Real Time Price • USD
Stryker Corporation (SYK)
As of 9:41 AM EDT. Market Open.
| 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 | 0.00 | 0.00 | 0.00 | 0.00% | - | 2 | 0.00% |
| SYK240517C00290000 | 4/18/2024 5:30 PM | 290 | 40.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| SYK240517C00300000 | 4/18/2024 7:49 PM | 300 | 29.83 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| SYK240517C00310000 | 4/22/2024 7:30 PM | 310 | 22.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| SYK240517C00320000 | 4/22/2024 5:53 PM | 320 | 15.70 | 0.00 | 0.00 | 0.00 | 0.00% | 46 | 55 | 0.00% |
| SYK240517C00330000 | 4/22/2024 7:56 PM | 330 | 8.10 | 0.00 | 0.00 | 0.00 | 0.00% | 351 | 361 | 0.78% |
| SYK240517C00340000 | 4/22/2024 7:53 PM | 340 | 4.50 | 0.00 | 0.00 | 0.00 | 0.00% | 52 | 216 | 3.13% |
| SYK240517C00350000 | 4/22/2024 5:35 PM | 350 | 2.46 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 337 | 6.25% |
| SYK240517C00360000 | 4/22/2024 6:21 PM | 360 | 1.09 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 396 | 6.25% |
| SYK240517C00370000 | 4/22/2024 4:06 PM | 370 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 129 | 399 | 12.50% |
| SYK240517C00380000 | 4/17/2024 4:16 PM | 380 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 24 | 12.50% |
| SYK240517C00390000 | 4/22/2024 1:49 PM | 390 | 0.36 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 52 | 12.50% |
| SYK240517C00400000 | 4/8/2024 3:17 PM | 400 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 41 | 12.50% |
| 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 | 0.00 | 0.00 | 0.00% | 20 | 22 | 12.50% |
| SYK240517P00300000 | 4/22/2024 2:03 PM | 300 | 1.58 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 16 | 6.25% |
| SYK240517P00310000 | 4/22/2024 7:32 PM | 310 | 3.10 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 271 | 6.25% |
| SYK240517P00320000 | 4/22/2024 5:52 PM | 320 | 5.20 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 851 | 3.13% |
| SYK240517P00330000 | 4/22/2024 4:52 PM | 330 | 10.14 | 0.00 | 0.00 | 0.00 | 0.00% | 66 | 417 | 0.00% |
| SYK240517P00340000 | 4/22/2024 6:14 PM | 340 | 15.00 | 0.00 | 0.00 | 0.00 | 0.00% | 28 | 98 | 0.00% |
| SYK240517P00350000 | 4/19/2024 5:46 PM | 350 | 25.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 165 | 0.00% |
| SYK240517P00360000 | 4/16/2024 5:13 PM | 360 | 23.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 74 | 0.00% |
Related Tickers
MDT Medtronic plc
81.01
+0.54%
BSX Boston Scientific Corporation
68.38
+0.53%
ZBH Zimmer Biomet Holdings, Inc.
120.50
-0.23%
EW Edwards Lifesciences Corporation
87.12
+0.18%
ABT Abbott Laboratories
107.78
+0.66%
DXCM DexCom, Inc.
132.85
+1.01%
ALGN Align Technology, Inc.
301.56
+0.25%
SWAV Shockwave Medical, Inc.
329.04
+0.13%
INSP Inspire Medical Systems, Inc.
226.57
+0.60%
PODD Insulet Corporation
165.48
+0.64%