Symbotic Inc. (SYM)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 01:03PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYM240510C00029000 | 2024-05-09 9:36AM EDT | 29.00 | 17.79 | 11.50 | 15.40 | 0.00 | - | 2 | 1 | 446.88% |
| SYM240510C00030000 | 2024-05-07 9:31AM EDT | 30.00 | 17.50 | 10.90 | 14.40 | 0.00 | - | 10 | 11 | 490.63% |
| SYM240510C00031000 | 2024-05-06 9:48AM EDT | 31.00 | 11.20 | 9.80 | 13.30 | 0.00 | - | 1 | 1 | 420.31% |
| SYM240510C00035000 | 2024-05-07 10:16AM EDT | 35.00 | 7.94 | 5.60 | 9.40 | 0.00 | - | 4 | 1 | 271.88% |
| SYM240510C00037000 | 2024-05-06 2:35PM EDT | 37.00 | 6.03 | 4.00 | 7.40 | -1.55 | -20.45% | 1 | 1 | 253.52% |
| SYM240510C00038000 | 2024-05-08 11:27AM EDT | 38.00 | 10.10 | 2.95 | 6.30 | 0.00 | - | 3 | 16 | 204.30% |
| SYM240510C00039000 | 2024-05-08 3:58PM EDT | 39.00 | 9.40 | 2.90 | 4.10 | 0.00 | - | 515 | 3,207 | 146.09% |
| SYM240510C00040000 | 2024-05-10 12:20PM EDT | 40.00 | 2.90 | 1.20 | 2.80 | -3.47 | -54.47% | 7 | 1,328 | 160.94% |
| SYM240510C00041000 | 2024-05-10 10:45AM EDT | 41.00 | 2.05 | 1.10 | 2.25 | -4.57 | -69.03% | 1 | 148 | 104.30% |
| SYM240510C00042000 | 2024-05-09 2:40PM EDT | 42.00 | 1.10 | 0.50 | 0.65 | -2.73 | -71.28% | 2 | 112 | 57.62% |
| SYM240510C00042500 | 2024-05-10 11:11AM EDT | 42.50 | 0.48 | 0.20 | 0.30 | -3.97 | -89.21% | 211 | 43 | 45.90% |
| SYM240510C00043000 | 2024-05-10 11:56AM EDT | 43.00 | 0.20 | 0.05 | 0.15 | -2.61 | -92.88% | 81 | 541 | 47.07% |
| SYM240510C00043500 | 2024-05-10 12:05PM EDT | 43.50 | 0.10 | 0.05 | 0.10 | -1.93 | -95.07% | 4 | 90 | 54.49% |
| SYM240510C00044000 | 2024-05-10 12:35PM EDT | 44.00 | 0.08 | 0.05 | 0.10 | -3.60 | -97.83% | 11 | 144 | 62.50% |
| SYM240510C00044500 | 2024-05-10 12:20PM EDT | 44.50 | 0.05 | 0.05 | 0.10 | -1.85 | -97.37% | 3 | 17 | 75.00% |
| SYM240510C00045000 | 2024-05-10 10:43AM EDT | 45.00 | 0.10 | 0.05 | 0.15 | -0.79 | -88.76% | 40 | 528 | 93.36% |
| SYM240510C00045500 | 2024-05-10 10:29AM EDT | 45.50 | 0.15 | 0.05 | 0.10 | -0.85 | -85.00% | 14 | 134 | 97.66% |
| SYM240510C00046000 | 2024-05-10 12:47PM EDT | 46.00 | 0.05 | 0.05 | 0.10 | -0.55 | -84.62% | 14 | 440 | 108.59% |
| SYM240510C00047000 | 2024-05-10 12:22PM EDT | 47.00 | 0.05 | 0.00 | 0.05 | -0.35 | -87.50% | 26 | 364 | 104.69% |
| SYM240510C00048000 | 2024-05-10 12:01PM EDT | 48.00 | 0.03 | 0.00 | 0.05 | -0.32 | -91.43% | 216 | 1,381 | 121.88% |
| SYM240510C00049000 | 2024-05-10 10:16AM EDT | 49.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 7 | 371 | 139.06% |
| SYM240510C00050000 | 2024-05-10 9:40AM EDT | 50.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 228 | 697 | 171.88% |
| SYM240510C00051000 | 2024-05-10 9:44AM EDT | 51.00 | 0.03 | 0.00 | 0.10 | -0.09 | -75.00% | 29 | 398 | 189.06% |
| SYM240510C00052000 | 2024-05-09 1:09PM EDT | 52.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 8 | 911 | 204.69% |
| SYM240510C00053000 | 2024-05-10 9:36AM EDT | 53.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 129 | 196.88% |
| SYM240510C00054000 | 2024-05-09 10:30AM EDT | 54.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 10 | 56 | 481.25% |
| SYM240510C00055000 | 2024-05-10 10:05AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 515 | 225.00% |
| SYM240510C00056000 | 2024-05-09 12:20PM EDT | 56.00 | 0.05 | 0.00 | 1.95 | 0.00 | - | 4 | 4 | 510.94% |
| SYM240510C00057000 | 2024-05-09 10:25AM EDT | 57.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 47 | 49 | 548.24% |
| SYM240510C00060000 | 2024-05-09 3:27PM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 466 | 50.00% |
| SYM240510C00065000 | 2024-05-08 1:01PM EDT | 65.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 776 | 340.63% |
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 | 403.13% |
| SYM240510P00027000 | 2024-05-06 3:46PM EDT | 27.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,618 | 1,631 | 375.00% |
| SYM240510P00028000 | 2024-05-06 1:31PM EDT | 28.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 20 | 346.88% |
| SYM240510P00029000 | 2024-05-10 11:08AM EDT | 29.00 | 0.01 | 0.00 | 0.00 | -0.04 | -80.00% | 10 | 158 | 50.00% |
| SYM240510P00030000 | 2024-05-07 1:10PM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 462 | 50.00% |
| SYM240510P00031000 | 2024-05-08 1:01PM EDT | 31.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 7 | 303 | 268.75% |
| SYM240510P00032000 | 2024-05-08 12:58PM EDT | 32.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 5 | 292 | 243.75% |
| SYM240510P00033000 | 2024-05-08 3:06PM EDT | 33.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 30 | 1,566 | 221.88% |
| SYM240510P00034000 | 2024-05-09 11:58AM EDT | 34.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 1 | 193 | 196.88% |
| SYM240510P00035000 | 2024-05-10 10:47AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | +0.02 | +66.67% | 10 | 669 | 50.00% |
| SYM240510P00036000 | 2024-05-09 2:57PM EDT | 36.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 1 | 49 | 195.31% |
| SYM240510P00037000 | 2024-05-10 10:15AM EDT | 37.00 | 0.08 | 0.00 | 0.05 | +0.03 | +60.00% | 2 | 274 | 129.69% |
| SYM240510P00038000 | 2024-05-09 2:57PM EDT | 38.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 13 | 116 | 107.81% |
| SYM240510P00039000 | 2024-05-09 2:50PM EDT | 39.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 17 | 250 | 84.38% |
| SYM240510P00040000 | 2024-05-10 10:10AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 128 | 62.50% |
| SYM240510P00041000 | 2024-05-09 10:57AM EDT | 41.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 5 | 147 | 57.03% |
| SYM240510P00042000 | 2024-05-10 11:52AM EDT | 42.00 | 0.15 | 0.05 | 0.20 | +0.05 | +50.00% | 8 | 185 | 35.74% |
| SYM240510P00042500 | 2024-05-10 12:35PM EDT | 42.50 | 0.28 | 0.20 | 0.40 | +0.08 | +40.00% | 8 | 888 | 30.08% |
| SYM240510P00043000 | 2024-05-10 11:55AM EDT | 43.00 | 0.55 | 0.60 | 0.75 | +0.20 | +57.14% | 36 | 119 | 21.88% |
| SYM240510P00043500 | 2024-05-10 10:18AM EDT | 43.50 | 0.85 | 1.00 | 1.30 | +0.45 | +112.50% | 60 | 111 | 47.66% |
| SYM240510P00044000 | 2024-05-10 11:22AM EDT | 44.00 | 1.45 | 1.20 | 2.95 | +1.08 | +291.89% | 4 | 73 | 107.81% |
| SYM240510P00044500 | 2024-05-10 12:44PM EDT | 44.50 | 2.30 | 1.95 | 2.50 | +1.80 | +360.00% | 5 | 54 | 112.11% |
| SYM240510P00045000 | 2024-05-10 11:51AM EDT | 45.00 | 2.63 | 2.15 | 3.90 | +1.63 | +163.00% | 3 | 195 | 130.47% |
| SYM240510P00045500 | 2024-05-09 3:14PM EDT | 45.50 | 0.85 | 2.15 | 4.20 | 0.00 | - | 136 | 105 | 242.19% |
| SYM240510P00046000 | 2024-05-10 11:22AM EDT | 46.00 | 3.75 | 3.40 | 5.00 | +2.50 | +200.00% | 14 | 89 | 187.50% |
| SYM240510P00047000 | 2024-05-10 11:14AM EDT | 47.00 | 4.35 | 3.80 | 5.90 | +2.45 | +128.95% | 24 | 140 | 142.19% |
| SYM240510P00048000 | 2024-05-10 10:46AM EDT | 48.00 | 5.00 | 5.00 | 6.80 | +2.55 | +104.08% | 1 | 23 | 177.73% |
| SYM240510P00049000 | 2024-05-08 2:36PM EDT | 49.00 | 2.11 | 5.00 | 8.30 | 0.00 | - | 14 | 60 | 429.69% |
| SYM240510P00050000 | 2024-05-08 12:08PM EDT | 50.00 | 2.50 | 6.20 | 9.00 | 0.00 | - | 3 | 19 | 416.80% |
© 2024 Yahoo. All rights reserved.