Symbotic Inc. (SYM)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 12:55PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYM240510C00029000 | 2024-05-02 9:47AM EDT | 29.00 | 10.32 | 16.30 | 19.60 | 0.00 | - | - | 1 | 184.38% |
| SYM240510C00030000 | 2024-05-07 9:31AM EDT | 30.00 | 17.50 | 15.50 | 18.10 | +6.30 | +56.25% | 1 | 11 | 403.91% |
| SYM240510C00031000 | 2024-05-06 9:48AM EDT | 31.00 | 11.20 | 14.20 | 16.70 | 0.00 | - | 1 | 1 | 334.38% |
| SYM240510C00035000 | 2024-05-07 10:16AM EDT | 35.00 | 7.94 | 9.90 | 13.10 | +2.19 | +38.09% | 4 | 4 | 297.46% |
| SYM240510C00037000 | 2024-05-06 2:35PM EDT | 37.00 | 7.58 | 8.70 | 10.80 | 0.00 | - | 1 | 1 | 231.25% |
| SYM240510C00038000 | 2024-05-07 11:55AM EDT | 38.00 | 7.30 | 7.70 | 9.50 | +0.30 | +4.29% | 3 | 19 | 184.38% |
| SYM240510C00039000 | 2024-05-07 11:18AM EDT | 39.00 | 6.50 | 7.10 | 7.90 | +0.90 | +16.07% | 47 | 3,680 | 0.00% |
| SYM240510C00040000 | 2024-05-07 12:07PM EDT | 40.00 | 6.00 | 6.10 | 6.80 | +0.98 | +19.52% | 36 | 1,349 | 0.00% |
| SYM240510C00041000 | 2024-05-07 12:01PM EDT | 41.00 | 4.85 | 5.00 | 6.30 | +0.58 | +13.58% | 41 | 183 | 116.80% |
| SYM240510C00042000 | 2024-05-07 12:23PM EDT | 42.00 | 5.00 | 4.50 | 4.80 | +1.24 | +32.98% | 43 | 143 | 0.00% |
| SYM240510C00042500 | 2024-05-07 12:38PM EDT | 42.50 | 4.40 | 4.10 | 4.40 | +0.72 | +19.57% | 30 | 44 | 0.00% |
| SYM240510C00043000 | 2024-05-07 12:01PM EDT | 43.00 | 3.30 | 3.60 | 4.00 | -0.20 | -5.71% | 270 | 876 | 53.52% |
| SYM240510C00043500 | 2024-05-07 12:34PM EDT | 43.50 | 3.38 | 3.30 | 3.50 | +0.08 | +2.42% | 164 | 187 | 48.05% |
| SYM240510C00044000 | 2024-05-07 12:10PM EDT | 44.00 | 2.70 | 2.95 | 3.20 | -0.25 | -8.47% | 73 | 162 | 51.56% |
| SYM240510C00044500 | 2024-05-07 11:38AM EDT | 44.50 | 2.00 | 2.55 | 2.80 | -1.20 | -37.50% | 12 | 22 | 53.91% |
| SYM240510C00045000 | 2024-05-07 12:12PM EDT | 45.00 | 2.05 | 2.25 | 2.45 | -0.57 | -21.76% | 800 | 576 | 58.79% |
| SYM240510C00045500 | 2024-05-07 11:49AM EDT | 45.50 | 0.75 | 1.95 | 2.15 | -2.00 | -72.73% | 16 | 17 | 62.11% |
| SYM240510C00046000 | 2024-05-07 12:24PM EDT | 46.00 | 2.00 | 1.65 | 1.85 | -0.54 | -21.26% | 67 | 415 | 63.18% |
| SYM240510C00047000 | 2024-05-07 12:40PM EDT | 47.00 | 1.30 | 1.20 | 1.30 | -0.65 | -33.33% | 152 | 194 | 65.33% |
| SYM240510C00048000 | 2024-05-07 12:39PM EDT | 48.00 | 0.90 | 0.85 | 0.95 | -0.81 | -46.02% | 95 | 1,333 | 68.95% |
| SYM240510C00049000 | 2024-05-07 12:32PM EDT | 49.00 | 0.65 | 0.55 | 0.70 | -0.90 | -58.06% | 38 | 89 | 71.19% |
| SYM240510C00050000 | 2024-05-07 12:26PM EDT | 50.00 | 0.45 | 0.35 | 0.45 | -0.90 | -66.67% | 1,383 | 1,642 | 71.29% |
| SYM240510C00051000 | 2024-05-07 12:33PM EDT | 51.00 | 0.20 | 0.15 | 0.30 | -0.85 | -80.95% | 23 | 349 | 69.53% |
| SYM240510C00052000 | 2024-05-07 12:24PM EDT | 52.00 | 0.25 | 0.10 | 0.20 | -0.80 | -76.19% | 174 | 744 | 72.07% |
| SYM240510C00053000 | 2024-05-07 12:23PM EDT | 53.00 | 0.07 | 0.05 | 0.15 | -0.96 | -93.20% | 39 | 101 | 74.61% |
| SYM240510C00054000 | 2024-05-07 11:15AM EDT | 54.00 | 0.10 | 0.00 | 0.15 | -0.54 | -84.37% | 14 | 45 | 78.52% |
| SYM240510C00055000 | 2024-05-07 12:22PM EDT | 55.00 | 0.10 | 0.05 | 0.10 | -0.45 | -81.82% | 61 | 480 | 86.72% |
| SYM240510C00060000 | 2024-05-07 11:30AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | -0.19 | -79.17% | 137 | 467 | 104.69% |
| SYM240510C00065000 | 2024-05-07 9:31AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 67 | 838 | 132.81% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYM240510P00026000 | 2024-05-06 3:44PM EDT | 26.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 836 | 781 | 237.50% |
| SYM240510P00027000 | 2024-05-06 3:46PM EDT | 27.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,618 | 1,631 | 223.44% |
| SYM240510P00028000 | 2024-05-06 1:31PM EDT | 28.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 20 | 209.38% |
| SYM240510P00029000 | 2024-05-06 3:54PM EDT | 29.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 71 | 158 | 196.88% |
| SYM240510P00030000 | 2024-05-07 12:06PM EDT | 30.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 5 | 516 | 184.38% |
| SYM240510P00031000 | 2024-05-07 12:20PM EDT | 31.00 | 0.04 | 0.00 | 0.05 | -0.16 | -80.00% | 88 | 318 | 171.88% |
| SYM240510P00032000 | 2024-05-07 11:18AM EDT | 32.00 | 0.01 | 0.00 | 0.05 | -0.34 | -97.14% | 42 | 321 | 160.94% |
| SYM240510P00033000 | 2024-05-07 12:14PM EDT | 33.00 | 0.05 | 0.00 | 0.05 | -0.45 | -90.00% | 36 | 1,597 | 148.44% |
| SYM240510P00034000 | 2024-05-07 11:15AM EDT | 34.00 | 0.01 | 0.00 | 0.05 | -0.59 | -98.33% | 108 | 251 | 137.50% |
| SYM240510P00035000 | 2024-05-07 12:17PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | -0.76 | -93.83% | 385 | 876 | 126.56% |
| SYM240510P00036000 | 2024-05-07 11:49AM EDT | 36.00 | 0.02 | 0.00 | 0.15 | -1.07 | -98.17% | 58 | 79 | 137.50% |
| SYM240510P00037000 | 2024-05-07 11:53AM EDT | 37.00 | 0.05 | 0.00 | 0.10 | -1.40 | -96.55% | 62 | 274 | 117.19% |
| SYM240510P00038000 | 2024-05-07 12:36PM EDT | 38.00 | 0.01 | 0.00 | 0.05 | -1.70 | -98.84% | 59 | 145 | 95.31% |
| SYM240510P00039000 | 2024-05-07 12:35PM EDT | 39.00 | 0.06 | 0.05 | 0.10 | -2.04 | -97.61% | 120 | 234 | 101.56% |
| SYM240510P00040000 | 2024-05-07 12:24PM EDT | 40.00 | 0.10 | 0.05 | 0.15 | -2.50 | -96.15% | 106 | 129 | 95.31% |
| SYM240510P00041000 | 2024-05-07 12:16PM EDT | 41.00 | 0.22 | 0.10 | 0.15 | -2.76 | -92.62% | 98 | 178 | 87.50% |
| SYM240510P00042000 | 2024-05-07 12:38PM EDT | 42.00 | 0.30 | 0.20 | 0.30 | -3.20 | -92.75% | 70 | 204 | 90.63% |
| SYM240510P00042500 | 2024-05-07 11:03AM EDT | 42.50 | 0.85 | 0.00 | 0.35 | -3.05 | -78.21% | 52 | 849 | 75.39% |
| SYM240510P00043000 | 2024-05-07 12:01PM EDT | 43.00 | 0.55 | 0.30 | 0.45 | -3.51 | -86.45% | 70 | 69 | 87.70% |
| SYM240510P00043500 | 2024-05-07 12:10PM EDT | 43.50 | 0.60 | 0.45 | 0.55 | -3.50 | -85.37% | 10 | 96 | 89.65% |
| SYM240510P00044000 | 2024-05-07 12:30PM EDT | 44.00 | 0.55 | 0.55 | 0.70 | -3.75 | -87.21% | 15 | 45 | 89.84% |
| SYM240510P00045000 | 2024-05-07 12:07PM EDT | 45.00 | 1.20 | 0.85 | 1.00 | -4.20 | -77.78% | 12 | 54 | 89.75% |
| SYM240510P00046000 | 2024-05-07 12:36PM EDT | 46.00 | 1.35 | 1.25 | 1.40 | -5.95 | -81.51% | 19 | 25 | 90.43% |
| SYM240510P00047000 | 2024-05-07 12:05PM EDT | 47.00 | 2.25 | 1.75 | 1.95 | -3.95 | -63.71% | 14 | 11 | 92.68% |
| SYM240510P00048000 | 2024-05-06 12:05PM EDT | 48.00 | 7.01 | 2.35 | 3.40 | 0.00 | - | 1 | 19 | 116.31% |
| SYM240510P00049000 | 2024-05-07 9:42AM EDT | 49.00 | 3.70 | 3.00 | 3.30 | -3.80 | -50.67% | 71 | 82 | 97.27% |
| SYM240510P00050000 | 2024-05-07 10:54AM EDT | 50.00 | 6.80 | 3.80 | 4.30 | -1.60 | -19.05% | 22 | 20 | 108.01% |
© 2024 Yahoo. All rights reserved.