Symbotic Inc. (SYM)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYM240510C00050000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 1.35 | 1.25 | 1.40 | +0.25 | +22.73% | 643 | 1,448 | 218.46% |
| SYM240517C00050000 | 2024-05-06 3:55PM EDT | 2024-05-17 | 1.67 | 1.55 | 2.05 | +0.32 | +23.70% | 474 | 1,224 | 151.27% |
| SYM240524C00050000 | 2024-05-06 9:40AM EDT | 2024-05-24 | 2.00 | 0.10 | 3.80 | +0.75 | +60.00% | 7 | 6 | 122.85% |
| SYM240531C00050000 | 2024-04-30 1:34PM EDT | 2024-05-31 | 1.25 | 1.20 | 3.00 | 0.00 | - | 1 | 7 | 108.11% |
| SYM240607C00050000 | 2024-05-06 2:34PM EDT | 2024-06-07 | 2.20 | 1.05 | 2.75 | +0.70 | +46.67% | 101 | 7 | 91.02% |
| SYM240621C00050000 | 2024-05-06 3:58PM EDT | 2024-06-21 | 2.44 | 2.20 | 2.65 | +0.34 | +16.19% | 81 | 116 | 85.77% |
| SYM240816C00050000 | 2024-05-06 3:56PM EDT | 2024-08-16 | 4.66 | 3.30 | 6.80 | +0.66 | +16.50% | 4 | 349 | 88.45% |
| SYM241018C00050000 | 2024-05-06 3:58PM EDT | 2024-10-18 | 6.40 | 5.90 | 6.90 | +0.80 | +14.29% | 3 | 545 | 81.62% |
| SYM241115C00050000 | 2024-05-01 3:39PM EDT | 2024-11-15 | 5.60 | 6.10 | 8.80 | 0.00 | - | 73 | 525 | 84.08% |
| SYM250117C00050000 | 2024-05-06 1:29PM EDT | 2025-01-17 | 8.90 | 7.90 | 9.80 | +1.60 | +21.92% | 3 | 362 | 83.02% |
| SYM260116C00050000 | 2024-05-06 12:39PM EDT | 2026-01-16 | 15.90 | 12.50 | 16.60 | +1.65 | +11.58% | 1 | 338 | 80.26% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYM240510P00050000 | 2024-05-06 2:47PM EDT | 2024-05-10 | 8.40 | 7.70 | 9.00 | +0.60 | +7.69% | 13 | 7 | 130.27% |
| SYM240517P00050000 | 2024-05-06 9:41AM EDT | 2024-05-17 | 8.79 | 7.10 | 11.20 | -3.61 | -29.11% | 2 | 83 | 121.48% |
| SYM240621P00050000 | 2024-04-19 11:09AM EDT | 2024-06-21 | 12.00 | 9.40 | 11.30 | 0.00 | - | 1 | 1 | 83.30% |
| SYM240816P00050000 | 2024-04-18 9:30AM EDT | 2024-08-16 | 12.70 | 10.00 | 13.60 | 0.00 | - | 5 | 47 | 73.36% |
| SYM241018P00050000 | 2024-04-11 10:16AM EDT | 2024-10-18 | 13.30 | 11.70 | 15.30 | 0.00 | - | 1 | 144 | 73.07% |
| SYM241115P00050000 | 2024-04-29 1:41PM EDT | 2024-11-15 | 15.30 | 12.70 | 15.70 | 0.00 | - | - | 7 | 73.34% |
| SYM250117P00050000 | 2024-04-30 3:01PM EDT | 2025-01-17 | 17.10 | 13.60 | 17.10 | 0.00 | - | 1 | 106 | 71.90% |
| SYM260116P00050000 | 2024-02-02 11:52AM EDT | 2026-01-16 | 19.53 | 19.90 | 23.10 | 0.00 | - | 10 | 20 | 74.91% |
© 2024 Yahoo. All rights reserved.