Symbotic Inc. (SYM)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYM240510C00030000 | 2024-04-23 10:28AM EDT | 2024-05-10 | 11.20 | 10.50 | 15.00 | 0.00 | - | 1 | 11 | 300.00% |
| SYM240517C00030000 | 2024-04-19 9:30AM EDT | 2024-05-17 | 10.55 | 11.00 | 15.00 | 0.00 | - | 1 | 163 | 198.24% |
| SYM240531C00030000 | 2024-04-30 12:43PM EDT | 2024-05-31 | 9.06 | 11.00 | 15.50 | 0.00 | - | - | 4 | 142.19% |
| SYM240607C00030000 | 2024-05-03 1:00PM EDT | 2024-06-07 | 11.52 | 11.00 | 15.50 | 0.00 | - | 2 | 2 | 125.64% |
| SYM240816C00030000 | 2024-04-15 10:00AM EDT | 2024-08-16 | 13.66 | 13.90 | 16.50 | 0.00 | - | 1 | 9 | 105.42% |
| SYM241018C00030000 | 2024-04-30 3:46PM EDT | 2024-10-18 | 12.56 | 14.20 | 17.50 | 0.00 | - | 1 | 495 | 91.28% |
| SYM250117C00030000 | 2024-04-10 10:27AM EDT | 2025-01-17 | 19.60 | 15.10 | 19.00 | 0.00 | - | 10 | 90 | 85.45% |
| SYM260116C00030000 | 2024-05-06 9:40AM EDT | 2026-01-16 | 21.73 | 19.10 | 24.00 | -1.77 | -7.53% | 4 | 71 | 83.98% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYM240510P00030000 | 2024-05-06 3:58PM EDT | 2024-05-10 | 0.10 | 0.10 | 0.15 | -0.25 | -71.43% | 311 | 238 | 187.50% |
| SYM240517P00030000 | 2024-05-06 2:13PM EDT | 2024-05-17 | 0.28 | 0.25 | 0.35 | -0.07 | -20.00% | 33 | 420 | 136.72% |
| SYM240524P00030000 | 2024-05-06 11:25AM EDT | 2024-05-24 | 0.42 | 0.00 | 0.60 | -0.32 | -43.24% | 3 | 103 | 106.93% |
| SYM240531P00030000 | 2024-05-02 11:07AM EDT | 2024-05-31 | 0.84 | 0.00 | 2.45 | 0.00 | - | 3 | 49 | 138.62% |
| SYM240621P00030000 | 2024-05-06 3:55PM EDT | 2024-06-21 | 0.68 | 0.00 | 0.70 | -0.20 | -22.73% | 113 | 28 | 69.53% |
| SYM240816P00030000 | 2024-05-02 11:58AM EDT | 2024-08-16 | 2.45 | 0.60 | 4.00 | 0.00 | - | 2 | 117 | 89.01% |
| SYM241018P00030000 | 2024-05-02 3:45PM EDT | 2024-10-18 | 3.40 | 2.65 | 3.20 | 0.00 | - | 3 | 264 | 78.49% |
| SYM241115P00030000 | 2024-04-29 11:49AM EDT | 2024-11-15 | 3.90 | 1.25 | 5.00 | 0.00 | - | 1 | 17 | 75.02% |
| SYM250117P00030000 | 2024-04-30 1:49PM EDT | 2025-01-17 | 5.34 | 2.45 | 6.00 | 0.00 | - | 1 | 151 | 76.54% |
| SYM260116P00030000 | 2024-05-03 9:51AM EDT | 2026-01-16 | 8.00 | 6.10 | 10.20 | 0.00 | - | 5 | 31 | 74.48% |
© 2024 Yahoo. All rights reserved.