Symbotic Inc. (SYM)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYM240426C00039000 | 2024-04-25 3:39PM EDT | 39.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SYM240426C00040000 | 2024-04-25 3:14PM EDT | 40.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| SYM240426C00041000 | 2024-04-25 2:18PM EDT | 41.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| SYM240426C00042000 | 2024-04-25 2:23PM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| SYM240426C00042500 | 2024-04-25 10:42AM EDT | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SYM240426C00043000 | 2024-04-25 9:30AM EDT | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| SYM240426C00043500 | 2024-04-24 3:55PM EDT | 43.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| SYM240426C00044000 | 2024-04-23 11:56AM EDT | 44.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SYM240426C00044500 | 2024-04-22 10:25AM EDT | 44.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SYM240426C00045000 | 2024-04-25 1:14PM EDT | 45.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SYM240426C00045500 | 2024-04-17 9:39AM EDT | 45.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SYM240426C00046000 | 2024-04-22 2:59PM EDT | 46.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SYM240426C00047000 | 2024-04-24 9:45AM EDT | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SYM240426C00048000 | 2024-04-19 3:02PM EDT | 48.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SYM240426C00049000 | 2024-04-17 3:51PM EDT | 49.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SYM240426C00050000 | 2024-04-19 10:48AM EDT | 50.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SYM240426C00051000 | 2024-04-17 3:24PM EDT | 51.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SYM240426C00052000 | 2024-04-19 10:48AM EDT | 52.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SYM240426C00053000 | 2024-04-19 2:12PM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SYM240426C00054000 | 2024-03-18 11:38AM EDT | 54.00 | 1.31 | 0.00 | 1.35 | 0.00 | - | - | 2 | 496.88% |
| SYM240426C00055000 | 2024-04-11 3:59PM EDT | 55.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SYM240426C00056000 | 2024-04-18 10:56AM EDT | 56.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SYM240426C00060000 | 2024-04-23 11:59AM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SYM240426C00065000 | 2024-03-27 12:56PM EDT | 65.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SYM240426C00070000 | 2024-03-25 3:58PM EDT | 70.00 | 0.33 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 437.50% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYM240426P00030000 | 2024-04-19 10:52AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| SYM240426P00033000 | 2024-04-18 10:33AM EDT | 33.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SYM240426P00034000 | 2024-04-19 9:56AM EDT | 34.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SYM240426P00035000 | 2024-04-25 1:14PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SYM240426P00036000 | 2024-04-25 9:59AM EDT | 36.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SYM240426P00037000 | 2024-04-25 11:08AM EDT | 37.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SYM240426P00038000 | 2024-04-25 1:26PM EDT | 38.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| SYM240426P00039000 | 2024-04-25 3:21PM EDT | 39.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| SYM240426P00040000 | 2024-04-25 1:26PM EDT | 40.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SYM240426P00041000 | 2024-04-25 2:42PM EDT | 41.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SYM240426P00042000 | 2024-04-25 9:52AM EDT | 42.00 | 3.89 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SYM240426P00042500 | 2024-04-18 12:55PM EDT | 42.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SYM240426P00043000 | 2024-04-24 10:12AM EDT | 43.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SYM240426P00043500 | 2024-04-23 9:53AM EDT | 43.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SYM240426P00044000 | 2024-04-24 11:58AM EDT | 44.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SYM240426P00044500 | 2024-04-19 11:47AM EDT | 44.50 | 4.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SYM240426P00045000 | 2024-04-25 1:53PM EDT | 45.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SYM240426P00046000 | 2024-04-23 10:37AM EDT | 46.00 | 5.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SYM240426P00047000 | 2024-04-23 10:36AM EDT | 47.00 | 6.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SYM240426P00048000 | 2024-04-24 3:16PM EDT | 48.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SYM240426P00049000 | 2024-04-24 12:14PM EDT | 49.00 | 9.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SYM240426P00050000 | 2024-03-28 9:57AM EDT | 50.00 | 6.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SYM240426P00054000 | 2024-03-21 11:55AM EDT | 54.00 | 7.96 | 12.40 | 16.30 | 0.00 | - | - | 0 | 700.98% |
| SYM240426P00060000 | 2024-04-02 9:31AM EDT | 60.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.