Symbotic Inc. (SYM)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYM240510C00035000 | 2024-05-02 9:57AM EDT | 2024-05-10 | 5.75 | 7.00 | 8.70 | 0.00 | - | - | 4 | 183.20% |
| SYM240517C00035000 | 2024-05-06 3:54PM EDT | 2024-05-17 | 8.58 | 8.00 | 9.10 | +1.88 | +28.06% | 18 | 889 | 151.76% |
| SYM240621C00035000 | 2024-05-02 3:54PM EDT | 2024-06-21 | 7.60 | 8.40 | 11.40 | 0.00 | - | 1 | 6 | 105.86% |
| SYM240816C00035000 | 2024-04-01 1:01PM EDT | 2024-08-16 | 14.16 | 9.10 | 9.50 | 0.00 | - | 2 | 7 | 62.96% |
| SYM241018C00035000 | 2024-05-06 2:19PM EDT | 2024-10-18 | 13.24 | 11.90 | 14.40 | +1.64 | +14.14% | 7 | 48 | 91.21% |
| SYM241115C00035000 | 2024-04-19 12:19PM EDT | 2024-11-15 | 11.52 | 12.40 | 15.00 | 0.00 | - | 1 | 1 | 89.78% |
| SYM250117C00035000 | 2024-05-03 10:11AM EDT | 2025-01-17 | 13.37 | 12.40 | 15.60 | 0.00 | - | 1 | 191 | 80.57% |
| SYM260116C00035000 | 2024-05-02 11:40AM EDT | 2026-01-16 | 18.10 | 17.00 | 21.50 | 0.00 | - | 2 | 65 | 81.47% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYM240510P00035000 | 2024-05-06 3:57PM EDT | 2024-05-10 | 0.81 | 0.50 | 0.85 | -0.46 | -33.82% | 474 | 643 | 163.48% |
| SYM240517P00035000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 1.07 | 0.60 | 1.15 | -0.32 | -23.02% | 121 | 1,439 | 116.41% |
| SYM240524P00035000 | 2024-05-06 3:57PM EDT | 2024-05-24 | 1.35 | 0.00 | 1.90 | -0.20 | -12.90% | 18 | 9 | 95.61% |
| SYM240531P00035000 | 2024-05-06 10:39AM EDT | 2024-05-31 | 1.35 | 0.05 | 3.10 | -0.61 | -31.12% | 1 | 34 | 102.05% |
| SYM240621P00035000 | 2024-05-06 3:24PM EDT | 2024-06-21 | 1.50 | 0.60 | 1.95 | -0.60 | -28.57% | 20 | 38 | 68.85% |
| SYM240816P00035000 | 2024-05-06 2:26PM EDT | 2024-08-16 | 3.30 | 2.55 | 4.30 | -1.10 | -25.00% | 1 | 167 | 78.00% |
| SYM241018P00035000 | 2024-04-19 3:46PM EDT | 2024-10-18 | 6.10 | 2.75 | 6.40 | 0.00 | - | 3 | 65 | 73.83% |
| SYM241115P00035000 | 2024-05-06 12:51PM EDT | 2024-11-15 | 5.30 | 4.40 | 7.40 | -0.50 | -8.62% | 1 | 17 | 81.35% |
| SYM250117P00035000 | 2024-05-06 10:39AM EDT | 2025-01-17 | 6.50 | 5.20 | 8.20 | -0.40 | -5.80% | 3 | 172 | 77.51% |
| SYM260116P00035000 | 2024-05-03 9:51AM EDT | 2026-01-16 | 10.75 | 8.50 | 11.50 | 0.00 | - | 5 | 28 | 68.23% |
© 2024 Yahoo. All rights reserved.