Symbotic Inc. (SYM)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYM250117C00017500 | 2024-04-15 10:05AM EDT | 17.50 | 24.10 | 26.30 | 29.70 | 0.00 | - | 2 | 1 | 182.03% |
| SYM250117C00020000 | 2024-05-31 1:06PM EDT | 20.00 | 22.10 | 20.50 | 21.50 | -6.90 | -23.79% | 2 | 99 | 83.74% |
| SYM250117C00022500 | 2024-05-31 3:56PM EDT | 22.50 | 19.20 | 18.20 | 19.50 | -2.30 | -10.70% | 5 | 8 | 78.27% |
| SYM250117C00025000 | 2024-05-23 11:51AM EDT | 25.00 | 19.95 | 15.00 | 19.40 | 0.00 | - | 2 | 24 | 79.49% |
| SYM250117C00027500 | 2024-05-07 2:41PM EDT | 27.50 | 21.30 | 13.30 | 16.10 | 0.00 | - | 1 | 7 | 68.31% |
| SYM250117C00030000 | 2024-05-24 11:30AM EDT | 30.00 | 14.70 | 13.40 | 14.20 | 0.00 | - | 1 | 57 | 75.42% |
| SYM250117C00032500 | 2024-05-13 10:33AM EDT | 32.50 | 16.50 | 12.10 | 12.80 | 0.00 | - | 5 | 45 | 75.37% |
| SYM250117C00035000 | 2024-05-30 12:39PM EDT | 35.00 | 12.70 | 10.50 | 11.90 | 0.00 | - | 3 | 195 | 75.07% |
| SYM250117C00037500 | 2024-05-23 10:46AM EDT | 37.50 | 12.40 | 9.70 | 10.30 | 0.00 | - | 1 | 66 | 74.22% |
| SYM250117C00040000 | 2024-05-31 12:17PM EDT | 40.00 | 8.90 | 8.70 | 9.60 | -0.65 | -6.81% | 5 | 326 | 75.42% |
| SYM250117C00042500 | 2024-05-31 12:52PM EDT | 42.50 | 7.90 | 6.00 | 8.40 | -1.50 | -15.96% | 3 | 73 | 66.87% |
| SYM250117C00045000 | 2024-05-31 12:10PM EDT | 45.00 | 7.30 | 6.20 | 7.50 | -0.85 | -10.43% | 5 | 193 | 70.56% |
| SYM250117C00047500 | 2024-05-30 2:37PM EDT | 47.50 | 7.00 | 4.50 | 6.80 | 0.00 | - | 3 | 440 | 66.72% |
| SYM250117C00050000 | 2024-05-31 11:23AM EDT | 50.00 | 5.98 | 5.40 | 6.00 | -0.68 | -10.21% | 4 | 394 | 72.28% |
| SYM250117C00052500 | 2024-05-31 12:27PM EDT | 52.50 | 5.00 | 3.40 | 5.40 | -1.10 | -18.03% | 2 | 117 | 66.33% |
| SYM250117C00055000 | 2024-05-29 10:56AM EDT | 55.00 | 5.30 | 3.60 | 4.90 | 0.00 | - | 2 | 101 | 69.29% |
| SYM250117C00057500 | 2024-05-31 11:37AM EDT | 57.50 | 4.30 | 3.90 | 4.40 | -0.50 | -10.42% | 1 | 37 | 72.29% |
| SYM250117C00060000 | 2024-05-30 1:23PM EDT | 60.00 | 4.50 | 3.50 | 3.90 | 0.00 | - | 1 | 102 | 71.96% |
| SYM250117C00062500 | 2024-05-30 11:35AM EDT | 62.50 | 4.00 | 3.10 | 3.50 | 0.00 | - | 1 | 18 | 71.66% |
| SYM250117C00065000 | 2024-05-31 10:05AM EDT | 65.00 | 3.40 | 2.80 | 3.20 | 0.00 | - | 1 | 147 | 71.92% |
| SYM250117C00070000 | 2024-05-30 12:52PM EDT | 70.00 | 2.95 | 2.25 | 2.60 | 0.00 | - | 1 | 93 | 71.73% |
| SYM250117C00075000 | 2024-05-24 10:02AM EDT | 75.00 | 2.45 | 1.50 | 2.60 | 0.00 | - | 20 | 88 | 72.51% |
| SYM250117C00080000 | 2024-05-30 10:00AM EDT | 80.00 | 1.52 | 1.45 | 1.80 | -0.48 | -24.00% | 1 | 59 | 71.75% |
| SYM250117C00085000 | 2024-05-30 9:37AM EDT | 85.00 | 1.43 | 1.15 | 1.50 | -0.07 | -4.67% | 1 | 57 | 71.61% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYM250117P00017500 | 2024-05-24 11:36AM EDT | 17.50 | 0.60 | 0.45 | 0.70 | 0.00 | - | 1 | 28 | 74.41% |
| SYM250117P00020000 | 2024-05-31 12:16PM EDT | 20.00 | 1.05 | 0.95 | 1.15 | +0.11 | +11.70% | 1 | 191 | 75.73% |
| SYM250117P00022500 | 2024-05-31 10:09AM EDT | 22.50 | 1.35 | 1.40 | 1.60 | -0.10 | -6.90% | 2 | 227 | 73.49% |
| SYM250117P00025000 | 2024-05-23 9:34AM EDT | 25.00 | 1.85 | 1.95 | 2.30 | 0.00 | - | 30 | 126 | 72.41% |
| SYM250117P00027500 | 2024-05-20 1:14PM EDT | 27.50 | 2.55 | 2.70 | 3.10 | 0.00 | - | 10 | 29 | 71.66% |
| SYM250117P00030000 | 2024-05-30 1:01PM EDT | 30.00 | 3.51 | 3.60 | 4.00 | 0.00 | - | 2 | 178 | 70.83% |
| SYM250117P00032500 | 2024-05-23 3:16PM EDT | 32.50 | 4.50 | 4.50 | 5.00 | 0.00 | - | 2 | 24 | 69.26% |
| SYM250117P00035000 | 2024-05-31 2:36PM EDT | 35.00 | 6.00 | 5.70 | 6.20 | +0.40 | +7.14% | 1 | 203 | 68.95% |
| SYM250117P00037500 | 2024-05-24 1:08PM EDT | 37.50 | 6.90 | 6.30 | 7.50 | 0.00 | - | 12 | 128 | 65.43% |
| SYM250117P00040000 | 2024-05-31 11:12AM EDT | 40.00 | 8.80 | 8.30 | 8.90 | +0.77 | +9.59% | 29 | 658 | 67.35% |
| SYM250117P00042500 | 2024-05-29 9:45AM EDT | 42.50 | 9.73 | 9.80 | 10.50 | 0.00 | - | 1 | 25 | 67.04% |
| SYM250117P00045000 | 2024-05-14 10:16AM EDT | 45.00 | 9.60 | 11.40 | 12.00 | 0.00 | - | 5 | 21 | 65.94% |
| SYM250117P00047500 | 2024-05-07 11:29AM EDT | 47.50 | 11.50 | 13.10 | 13.60 | 0.00 | - | 1 | 358 | 64.91% |
| SYM250117P00050000 | 2024-05-08 9:30AM EDT | 50.00 | 12.98 | 14.80 | 15.40 | 0.00 | - | 1 | 110 | 63.97% |
| SYM250117P00052500 | 2024-04-26 1:20PM EDT | 52.50 | 18.10 | 16.00 | 16.80 | 0.00 | - | 2 | 53 | 58.55% |
| SYM250117P00055000 | 2024-05-01 2:21PM EDT | 55.00 | 20.60 | 18.50 | 19.30 | 0.00 | - | 1 | 17 | 62.65% |
| SYM250117P00057500 | 2024-05-07 11:45AM EDT | 57.50 | 18.50 | 20.40 | 21.20 | 0.00 | - | 3 | 2 | 61.05% |
| SYM250117P00060000 | 2024-03-18 10:50AM EDT | 60.00 | 22.00 | 22.90 | 23.80 | 0.00 | - | 1 | 40 | 64.95% |
| SYM250117P00062500 | 2024-02-09 3:18PM EDT | 62.50 | 23.70 | 24.10 | 25.20 | 0.00 | - | - | 25 | 56.07% |
| SYM250117P00065000 | 2024-05-07 11:48AM EDT | 65.00 | 24.40 | 26.70 | 27.70 | 0.00 | - | 13 | 16 | 59.45% |
| SYM250117P00070000 | 2024-04-02 3:44PM EDT | 70.00 | 30.20 | 30.60 | 33.10 | 0.00 | - | 20 | 21 | 60.47% |
| SYM250117P00085000 | 2024-05-30 3:02PM EDT | 85.00 | 43.90 | 44.90 | 47.60 | 0.00 | - | 4 | 38 | 63.84% |
© 2024 Yahoo. All rights reserved.