Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

Stryker Corporation (SYK)

Compare
348.14
+1.47
+(0.43%)
As of 11:00:35 AM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SYK250417C00240000 4/7/2025 11:14 AM 240 102.80 105.80 109.10 0.00 0.00% 1 8 403.42%
SYK250417C00250000 4/7/2025 11:14 AM 250 92.80 96.00 99.10 0.00 0.00% 1 9 365.63%
SYK250417C00260000 4/14/2025 9:38 AM 260 92.00 - - 0.00 0.00% - 1 0.00%
SYK250417C00310000 4/9/2025 11:47 AM 310 27.80 35.40 39.00 0.00 0.00% - 1 152.64%
SYK250417C00340000 4/16/2025 9:55 AM 340 7.50 5.70 9.40 0.00 0.00% 56 88 57.13%
SYK250417C00350000 4/17/2025 9:45 AM 350 1.80 0.50 1.30 -1.68 -48.28% 2 602 28.78%
SYK250417C00360000 4/15/2025 3:44 PM 360 0.45 0.00 0.75 0.00 0.00% 1 146 58.40%
SYK250417C00370000 4/16/2025 2:24 PM 370 0.15 0.00 0.75 0.00 0.00% 13 80 75.34%
SYK250417C00380000 4/17/2025 9:45 AM 380 0.27 0.00 0.70 0.07 35.00% 1 2,029 98.83%
SYK250417C00390000 4/15/2025 1:53 PM 390 0.05 0.00 0.75 0.00 0.00% 69 1,217 123.24%
SYK250417C00400000 4/14/2025 10:44 AM 400 0.10 0.00 0.05 0.00 0.00% 5 223 100.00%
SYK250417C00410000 4/16/2025 2:37 PM 410 0.05 0.00 0.75 0.00 0.00% 11 131 165.63%
SYK250417C00420000 4/9/2025 10:45 AM 420 0.23 0.00 0.05 0.00 0.00% 1 57 131.25%
SYK250417C00430000 3/26/2025 9:30 AM 430 0.05 0.00 0.75 0.00 0.00% 5 28 204.30%
SYK250417C00440000 2/25/2025 3:54 PM 440 0.80 0.00 1.35 0.00 0.00% - 10 245.31%
SYK250417C00460000 4/15/2025 12:48 PM 460 0.35 0.00 0.75 0.00 0.00% 5 5 256.84%
SYK250417C00470000 4/15/2025 12:48 PM 470 0.41 0.00 0.75 0.00 0.00% 5 5 273.24%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SYK250417P00240000 3/7/2025 1:46 PM 240 0.05 0.00 0.00 0.00 0.00% 10 10 50.00%
SYK250417P00300000 4/10/2025 10:36 AM 300 0.79 0.00 0.05 0.00 0.00% 2 504 108.59%
SYK250417P00310000 4/10/2025 11:45 AM 310 2.10 0.00 0.15 0.00 0.00% 1 31 99.22%
SYK250417P00320000 4/15/2025 10:38 AM 320 0.45 0.00 0.75 0.00 0.00% 1 865 98.83%
SYK250417P00330000 4/17/2025 9:45 AM 330 0.27 0.00 0.65 0.17 170.00% 1 361 66.89%
SYK250417P00340000 4/17/2025 9:45 AM 340 0.84 0.05 0.90 -1.28 -60.38% 1 587 50.05%
SYK250417P00350000 4/15/2025 3:43 PM 350 6.30 3.10 4.80 0.00 0.00% 110 848 52.15%
SYK250417P00360000 4/17/2025 10:05 AM 360 12.03 11.10 14.20 3.16 35.63% 13 308 59.52%
SYK250417P00370000 4/16/2025 3:46 PM 370 26.92 21.50 24.50 0.00 0.00% 625 408 100.24%
SYK250417P00380000 4/16/2025 3:46 PM 380 36.90 31.10 34.30 0.00 0.00% 594 8 119.87%
SYK250417P00390000 4/16/2025 3:46 PM 390 47.40 41.10 44.10 0.00 0.00% 20 6 141.65%
SYK250417P00400000 3/28/2025 2:50 PM 400 36.91 50.70 54.10 0.00 0.00% 1 0 155.37%
SYK250417P00410000 3/3/2025 9:44 AM 410 22.00 0.00 0.00 0.00 0.00% 1 0 0.00%
SYK250417P00420000 3/6/2025 2:51 PM 420 37.60 72.10 76.50 0.00 0.00% - 0 273.88%
SYK250417P00430000 2/25/2025 10:01 AM 430 41.20 64.60 68.40 0.00 0.00% - 0 0.00%
SYK250417P00460000 4/14/2025 1:00 PM 460 108.10 - - 0.00 0.00% - - 0.00%
SYK250417P00510000 4/11/2025 1:05 PM 510 159.42 161.30 164.20 0.00 0.00% - 0 381.25%
SYK250417P00520000 4/11/2025 1:05 PM 520 169.38 171.40 174.20 0.00 0.00% - - 400.39%

Related Tickers

BSX Boston Scientific Corporation
95.39
+0.14%
 
MDT Medtronic plc
82.67
-0.04%
 
ZBH Zimmer Biomet Holdings, Inc.
97.63
+0.71%
 
EW Edwards Lifesciences Corporation
71.51
+0.44%
 
ABT Abbott Laboratories
130.43
+0.56%
 
DXCM DexCom, Inc.
67.84
-1.29%
 
BRKR Bruker Corporation
36.27
-3.90%
 
SNN Smith & Nephew plc
25.97
+1.09%
 
GMED Globus Medical, Inc.
71.32
+0.25%
 
PEN Penumbra, Inc.
275.72
-0.75%