Symbotic Inc. (SYM)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYM240510C00029000 | 2024-05-02 9:47AM EDT | 29.00 | 10.32 | 11.50 | 16.00 | 0.00 | - | - | 1 | 288.28% |
| SYM240510C00030000 | 2024-04-23 10:28AM EDT | 30.00 | 11.20 | 10.50 | 15.00 | 0.00 | - | 1 | 11 | 268.36% |
| SYM240510C00031000 | 2024-05-06 9:48AM EDT | 31.00 | 11.20 | 9.50 | 14.00 | +1.60 | +16.67% | 1 | 1 | 249.02% |
| SYM240510C00035000 | 2024-05-02 9:57AM EDT | 35.00 | 5.75 | 7.00 | 8.70 | 0.00 | - | - | 4 | 183.20% |
| SYM240510C00037000 | 2024-05-06 2:35PM EDT | 37.00 | 7.58 | 6.50 | 9.00 | +1.60 | +26.76% | 1 | 0 | 266.60% |
| SYM240510C00038000 | 2024-05-06 12:44PM EDT | 38.00 | 7.00 | 6.00 | 7.80 | +1.60 | +29.63% | 4 | 16 | 251.17% |
| SYM240510C00039000 | 2024-05-06 3:53PM EDT | 39.00 | 5.60 | 5.40 | 7.20 | +0.63 | +12.68% | 3,520 | 164 | 248.83% |
| SYM240510C00040000 | 2024-05-06 3:52PM EDT | 40.00 | 5.02 | 3.20 | 6.30 | +0.62 | +14.09% | 414 | 1,485 | 193.85% |
| SYM240510C00041000 | 2024-05-06 3:57PM EDT | 41.00 | 4.27 | 2.65 | 5.70 | +0.36 | +9.21% | 79 | 190 | 190.72% |
| SYM240510C00042000 | 2024-05-06 3:59PM EDT | 42.00 | 3.76 | 3.70 | 4.60 | +0.26 | +7.43% | 188 | 162 | 213.87% |
| SYM240510C00042500 | 2024-05-06 3:55PM EDT | 42.50 | 3.68 | 3.60 | 5.00 | +0.48 | +15.00% | 41 | 37 | 232.81% |
| SYM240510C00043000 | 2024-05-06 3:59PM EDT | 43.00 | 3.50 | 2.05 | 3.60 | +0.50 | +16.67% | 758 | 330 | 168.07% |
| SYM240510C00043500 | 2024-05-06 3:59PM EDT | 43.50 | 3.30 | 1.50 | 4.50 | +0.45 | +15.79% | 164 | 51 | 187.30% |
| SYM240510C00044000 | 2024-05-06 3:56PM EDT | 44.00 | 2.95 | 3.00 | 3.90 | +0.35 | +13.46% | 129 | 123 | 220.12% |
| SYM240510C00044500 | 2024-05-06 1:35PM EDT | 44.50 | 3.20 | 2.70 | 4.20 | +0.90 | +39.13% | 10 | 14 | 229.59% |
| SYM240510C00045000 | 2024-05-06 3:59PM EDT | 45.00 | 2.62 | 1.90 | 2.90 | +0.34 | +14.91% | 424 | 270 | 184.28% |
| SYM240510C00045500 | 2024-05-06 3:45PM EDT | 45.50 | 2.75 | 2.35 | 4.60 | +0.57 | +26.15% | 17 | 9 | 248.73% |
| SYM240510C00046000 | 2024-05-06 3:45PM EDT | 46.00 | 2.54 | 2.25 | 2.60 | +0.54 | +27.00% | 411 | 200 | 202.34% |
| SYM240510C00047000 | 2024-05-06 3:57PM EDT | 47.00 | 1.95 | 1.90 | 3.30 | +0.15 | +8.33% | 84 | 146 | 227.44% |
| SYM240510C00048000 | 2024-05-06 3:59PM EDT | 48.00 | 1.71 | 1.65 | 2.10 | +0.21 | +14.00% | 1,238 | 187 | 202.34% |
| SYM240510C00049000 | 2024-05-06 3:59PM EDT | 49.00 | 1.55 | 1.35 | 1.60 | +0.05 | +3.33% | 26 | 84 | 192.38% |
| SYM240510C00050000 | 2024-05-06 3:59PM EDT | 50.00 | 1.35 | 1.25 | 1.40 | +0.25 | +22.73% | 643 | 1,448 | 195.41% |
| SYM240510C00051000 | 2024-05-06 3:54PM EDT | 51.00 | 1.05 | 1.00 | 1.20 | +0.15 | +16.67% | 48 | 321 | 192.19% |
| SYM240510C00052000 | 2024-05-06 3:56PM EDT | 52.00 | 1.05 | 0.85 | 0.95 | +0.19 | +22.09% | 120 | 709 | 188.67% |
| SYM240510C00053000 | 2024-05-06 3:43PM EDT | 53.00 | 1.03 | 0.70 | 1.20 | +0.33 | +47.14% | 49 | 71 | 202.54% |
| SYM240510C00054000 | 2024-05-06 3:56PM EDT | 54.00 | 0.64 | 0.60 | 0.70 | +0.04 | +6.67% | 31 | 21 | 188.09% |
| SYM240510C00055000 | 2024-05-06 3:59PM EDT | 55.00 | 0.55 | 0.50 | 0.60 | -0.05 | -8.33% | 356 | 161 | 187.70% |
| SYM240510C00060000 | 2024-05-06 3:56PM EDT | 60.00 | 0.24 | 0.20 | 0.25 | -0.01 | -4.00% | 346 | 293 | 185.55% |
| SYM240510C00065000 | 2024-05-06 3:51PM EDT | 65.00 | 0.10 | 0.00 | 0.10 | +0.01 | +11.11% | 1,086 | 14 | 170.31% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYM240510P00026000 | 2024-05-06 3:44PM EDT | 26.00 | 0.04 | 0.00 | 0.05 | -0.16 | -80.00% | 836 | 14 | 178.13% |
| SYM240510P00027000 | 2024-05-06 3:46PM EDT | 27.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1,618 | 19 | 165.63% |
| SYM240510P00028000 | 2024-05-06 1:31PM EDT | 28.00 | 0.10 | 0.00 | 1.30 | -0.55 | -84.62% | 2 | 19 | 288.87% |
| SYM240510P00029000 | 2024-05-06 3:54PM EDT | 29.00 | 0.10 | 0.05 | 0.10 | -0.15 | -60.00% | 71 | 106 | 166.41% |
| SYM240510P00030000 | 2024-05-06 3:58PM EDT | 30.00 | 0.10 | 0.10 | 0.15 | -0.25 | -71.43% | 311 | 238 | 167.97% |
| SYM240510P00031000 | 2024-05-06 3:59PM EDT | 31.00 | 0.20 | 0.15 | 0.25 | -0.28 | -58.33% | 305 | 82 | 169.92% |
| SYM240510P00032000 | 2024-05-06 3:55PM EDT | 32.00 | 0.35 | 0.25 | 0.35 | -0.23 | -39.66% | 65 | 272 | 171.29% |
| SYM240510P00033000 | 2024-05-06 3:57PM EDT | 33.00 | 0.50 | 0.35 | 0.50 | -0.25 | -33.33% | 1,741 | 22 | 171.88% |
| SYM240510P00034000 | 2024-05-06 3:54PM EDT | 34.00 | 0.60 | 0.60 | 0.65 | -0.44 | -42.31% | 121 | 174 | 176.17% |
| SYM240510P00035000 | 2024-05-06 3:57PM EDT | 35.00 | 0.81 | 0.50 | 0.85 | -0.46 | -36.22% | 474 | 643 | 163.48% |
| SYM240510P00036000 | 2024-05-06 3:59PM EDT | 36.00 | 1.09 | 0.70 | 1.15 | -0.50 | -31.45% | 73 | 21 | 165.82% |
| SYM240510P00037000 | 2024-05-06 3:58PM EDT | 37.00 | 1.45 | 1.15 | 1.40 | -0.40 | -21.62% | 115 | 227 | 171.29% |
| SYM240510P00038000 | 2024-05-06 3:56PM EDT | 38.00 | 1.71 | 1.35 | 1.75 | -0.72 | -29.63% | 114 | 53 | 168.36% |
| SYM240510P00039000 | 2024-05-06 3:58PM EDT | 39.00 | 2.10 | 1.90 | 2.15 | -0.60 | -22.22% | 157 | 117 | 174.41% |
| SYM240510P00040000 | 2024-05-06 3:59PM EDT | 40.00 | 2.60 | 0.95 | 2.55 | -0.72 | -21.69% | 113 | 70 | 136.43% |
| SYM240510P00041000 | 2024-05-06 3:57PM EDT | 41.00 | 2.98 | 1.85 | 3.00 | -0.92 | -23.59% | 136 | 206 | 148.44% |
| SYM240510P00042000 | 2024-05-06 3:57PM EDT | 42.00 | 3.50 | 2.00 | 3.50 | -0.90 | -20.45% | 269 | 90 | 138.97% |
| SYM240510P00042500 | 2024-05-06 3:51PM EDT | 42.50 | 3.90 | 2.00 | 3.80 | -0.70 | -15.22% | 885 | 25 | 132.52% |
| SYM240510P00043000 | 2024-05-06 3:45PM EDT | 43.00 | 4.06 | 3.80 | 4.10 | -2.64 | -39.40% | 83 | 30 | 171.48% |
| SYM240510P00043500 | 2024-05-06 2:36PM EDT | 43.50 | 4.10 | 2.50 | 4.40 | -1.50 | -26.79% | 32 | 97 | 130.27% |
| SYM240510P00044000 | 2024-05-06 3:00PM EDT | 44.00 | 4.30 | 2.75 | 5.80 | -1.80 | -29.51% | 6 | 45 | 156.64% |
| SYM240510P00045000 | 2024-05-06 3:26PM EDT | 45.00 | 5.40 | 3.10 | 5.30 | -0.60 | -10.00% | 10 | 54 | 116.50% |
| SYM240510P00046000 | 2024-04-26 10:54AM EDT | 46.00 | 7.30 | 3.80 | 7.90 | 0.00 | - | 10 | 25 | 168.26% |
| SYM240510P00047000 | 2024-05-06 3:04PM EDT | 47.00 | 6.20 | 4.70 | 8.20 | -2.05 | -24.85% | 2 | 10 | 160.55% |
| SYM240510P00048000 | 2024-05-06 12:05PM EDT | 48.00 | 7.01 | 5.30 | 8.50 | -3.34 | -32.27% | 1 | 18 | 139.65% |
| SYM240510P00049000 | 2024-05-06 3:09PM EDT | 49.00 | 7.50 | 6.90 | 8.20 | +0.20 | +2.74% | 71 | 12 | 125.20% |
| SYM240510P00050000 | 2024-05-06 2:47PM EDT | 50.00 | 8.40 | 7.70 | 9.00 | +0.60 | +7.69% | 13 | 7 | 116.41% |
© 2024 Yahoo. All rights reserved.