Symbotic Inc. (SYM)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:45.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYM240510C00045000 | 2024-05-03 3:54PM EDT | 2024-05-10 | 2.28 | 0.00 | 0.00 | 0.00 | - | 31 | 270 | 25.00% |
| SYM240517C00045000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 2.55 | 0.00 | 0.00 | 0.00 | - | 73 | 675 | 12.50% |
| SYM240524C00045000 | 2024-04-29 11:06AM EDT | 2024-05-24 | 2.38 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 12.50% |
| SYM240531C00045000 | 2024-05-03 3:46PM EDT | 2024-05-31 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 6.25% |
| SYM240607C00045000 | 2024-05-03 12:22PM EDT | 2024-06-07 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| SYM240621C00045000 | 2024-05-03 1:38PM EDT | 2024-06-21 | 3.30 | 0.00 | 0.00 | 0.00 | - | 8 | 218 | 6.25% |
| SYM240816C00045000 | 2024-05-01 2:44PM EDT | 2024-08-16 | 4.90 | 0.00 | 0.00 | 0.00 | - | 13 | 120 | 3.13% |
| SYM241018C00045000 | 2024-05-02 9:47AM EDT | 2024-10-18 | 6.02 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 3.13% |
| SYM241115C00045000 | 2024-05-03 3:53PM EDT | 2024-11-15 | 7.95 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 3.13% |
| SYM250117C00045000 | 2024-05-03 12:31PM EDT | 2025-01-17 | 8.97 | 0.00 | 0.00 | 0.00 | - | 1 | 191 | 3.13% |
| SYM260116C00045000 | 2024-04-30 11:33AM EDT | 2026-01-16 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 1.56% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYM240510P00045000 | 2024-05-03 9:45AM EDT | 2024-05-10 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 0.00% |
| SYM240517P00045000 | 2024-05-03 9:37AM EDT | 2024-05-17 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 370 | 0.00% |
| SYM240524P00045000 | 2024-05-01 2:40PM EDT | 2024-05-24 | 8.07 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| SYM240621P00045000 | 2024-04-30 11:36AM EDT | 2024-06-21 | 9.06 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| SYM240816P00045000 | 2024-05-02 2:50PM EDT | 2024-08-16 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| SYM241018P00045000 | 2024-05-03 9:37AM EDT | 2024-10-18 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| SYM241115P00045000 | 2024-05-01 12:35PM EDT | 2024-11-15 | 12.52 | 0.00 | 0.00 | 0.00 | - | - | 160 | 0.00% |
| SYM250117P00045000 | 2024-04-17 10:53AM EDT | 2025-01-17 | 12.62 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| SYM260116P00045000 | 2024-03-19 2:54PM EDT | 2026-01-16 | 17.27 | 15.60 | 19.00 | 0.00 | - | 125 | 112 | 70.72% |
© 2024 Yahoo. All rights reserved.