UK markets open in 2 hours 28 minutes
NIKKEI 225
38,370.57 -862.23 (-2.20%) HANG SENG
16,279.56 -320.90 (-1.93%) CRUDE OIL
85.92 +0.51 (+0.60%) GOLD FUTURES
2,402.70 +19.70 (+0.83%) DOW
37,735.11 -248.13 (-0.65%) Bitcoin GBP
50,271.47 -2,010.28 (-3.85%)
Symbotic Inc. (SYM)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYM240419C00025000 | 2024-02-26 12:30PM EDT | 25.00 | 16.50 | 18.80 | 22.70 | 0.00 | - | 2 | 2 | 867.19% |
| SYM240419C00030000 | 2024-03-14 3:57PM EDT | 30.00 | 14.96 | 11.90 | 14.20 | 0.00 | - | 31 | 39 | 440.82% |
| SYM240419C00032500 | 2024-03-20 3:04PM EDT | 32.50 | 14.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SYM240419C00035000 | 2024-03-22 9:30AM EDT | 35.00 | 13.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SYM240419C00037000 | 2024-04-02 11:50AM EDT | 37.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SYM240419C00037500 | 2024-03-18 10:31AM EDT | 37.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SYM240419C00038000 | 2024-03-27 12:31PM EDT | 38.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SYM240419C00040000 | 2024-04-15 3:57PM EDT | 40.00 | 1.70 | 0.00 | 0.00 | -1.32 | -43.71% | 7 | 0 | 0.00% |
| SYM240419C00042000 | 2024-04-15 3:31PM EDT | 42.00 | 0.60 | 0.00 | 0.00 | -1.20 | -66.67% | 48 | 0 | 12.50% |
| SYM240419C00042500 | 2024-04-15 1:06PM EDT | 42.50 | 0.65 | 0.00 | 0.00 | -3.15 | -82.89% | 32 | 0 | 12.50% |
| SYM240419C00043000 | 2024-04-15 3:31PM EDT | 43.00 | 0.38 | 0.00 | 0.00 | -1.00 | -72.46% | 20 | 0 | 12.50% |
| SYM240419C00043500 | 2024-04-15 2:45PM EDT | 43.50 | 0.30 | 0.00 | 0.00 | -0.85 | -73.91% | 24 | 0 | 12.50% |
| SYM240419C00044000 | 2024-04-15 3:25PM EDT | 44.00 | 0.30 | 0.00 | 0.00 | -0.66 | -68.75% | 38 | 0 | 25.00% |
| SYM240419C00044500 | 2024-04-15 3:38PM EDT | 44.50 | 0.20 | 0.00 | 0.00 | -0.90 | -81.82% | 31 | 0 | 25.00% |
| SYM240419C00045000 | 2024-04-15 3:33PM EDT | 45.00 | 0.18 | 0.00 | 0.00 | -0.52 | -74.29% | 43 | 0 | 25.00% |
| SYM240419C00045500 | 2024-04-15 1:19PM EDT | 45.50 | 0.15 | 0.00 | 0.00 | -0.51 | -77.27% | 23 | 0 | 25.00% |
| SYM240419C00046000 | 2024-04-15 1:27PM EDT | 46.00 | 0.10 | 0.00 | 0.00 | -0.40 | -80.00% | 74 | 0 | 25.00% |
| SYM240419C00047000 | 2024-04-15 3:45PM EDT | 47.00 | 0.09 | 0.00 | 0.00 | -0.26 | -74.29% | 26 | 0 | 25.00% |
| SYM240419C00047500 | 2024-04-15 3:46PM EDT | 47.50 | 0.09 | 0.00 | 0.00 | -0.21 | -70.00% | 3 | 0 | 50.00% |
| SYM240419C00048000 | 2024-04-15 3:46PM EDT | 48.00 | 0.08 | 0.00 | 0.00 | -0.17 | -68.00% | 7 | 0 | 50.00% |
| SYM240419C00049000 | 2024-04-15 2:07PM EDT | 49.00 | 0.04 | 0.00 | 0.00 | -0.21 | -84.00% | 4 | 0 | 50.00% |
| SYM240419C00050000 | 2024-04-15 3:47PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | -0.13 | -86.67% | 8 | 0 | 50.00% |
| SYM240419C00051000 | 2024-04-15 12:30PM EDT | 51.00 | 0.05 | 0.00 | 0.00 | -0.20 | -80.00% | 2 | 0 | 50.00% |
| SYM240419C00052000 | 2024-04-15 9:50AM EDT | 52.00 | 0.05 | 0.00 | 0.00 | -0.08 | -61.54% | 3 | 0 | 50.00% |
| SYM240419C00052500 | 2024-04-12 10:03AM EDT | 52.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SYM240419C00053000 | 2024-04-11 10:05AM EDT | 53.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| SYM240419C00054000 | 2024-04-02 9:41AM EDT | 54.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SYM240419C00055000 | 2024-04-10 10:37AM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SYM240419C00057500 | 2024-03-25 2:48PM EDT | 57.50 | 1.11 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 50.00% |
| SYM240419C00060000 | 2024-04-09 12:27PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SYM240419C00065000 | 2024-03-27 11:45AM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SYM240419C00070000 | 2024-03-21 10:20AM EDT | 70.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYM240419P00025000 | 2024-03-01 12:16PM EDT | 25.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 16 | 17 | 325.78% |
| SYM240419P00027500 | 2024-04-02 9:52AM EDT | 27.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SYM240419P00030000 | 2024-04-02 9:52AM EDT | 30.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SYM240419P00032500 | 2024-04-15 3:22PM EDT | 32.50 | 0.30 | 0.00 | 0.00 | +0.20 | +200.00% | 5 | 0 | 50.00% |
| SYM240419P00035000 | 2024-04-15 11:32AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | -0.05 | -50.00% | 2 | 0 | 25.00% |
| SYM240419P00036000 | 2024-04-15 1:25PM EDT | 36.00 | 0.10 | 0.00 | 0.00 | -0.05 | -33.33% | 28 | 0 | 25.00% |
| SYM240419P00037000 | 2024-04-15 3:30PM EDT | 37.00 | 0.30 | 0.00 | 0.00 | +0.20 | +200.00% | 117 | 0 | 25.00% |
| SYM240419P00037500 | 2024-04-15 3:59PM EDT | 37.50 | 0.30 | 0.00 | 0.00 | +0.13 | +76.47% | 3 | 0 | 25.00% |
| SYM240419P00038000 | 2024-04-15 3:59PM EDT | 38.00 | 0.35 | 0.00 | 0.00 | +0.10 | +40.00% | 473 | 0 | 12.50% |
| SYM240419P00039000 | 2024-04-15 3:43PM EDT | 39.00 | 0.80 | 0.00 | 0.00 | +0.40 | +100.00% | 20 | 0 | 12.50% |
| SYM240419P00039500 | 2024-04-15 3:15PM EDT | 39.50 | 1.05 | 0.00 | 0.00 | +0.63 | +150.00% | 54 | 0 | 6.25% |
| SYM240419P00040000 | 2024-04-15 3:48PM EDT | 40.00 | 1.15 | 0.00 | 0.00 | +0.50 | +76.92% | 465 | 0 | 6.25% |
| SYM240419P00040500 | 2024-04-15 1:26PM EDT | 40.50 | 1.40 | 0.00 | 0.00 | +0.70 | +100.00% | 18 | 0 | 0.78% |
| SYM240419P00041000 | 2024-04-15 11:48AM EDT | 41.00 | 1.25 | 0.00 | 0.00 | +0.25 | +25.00% | 7 | 0 | 0.00% |
| SYM240419P00041500 | 2024-04-15 1:44PM EDT | 41.50 | 2.17 | 0.00 | 0.00 | +1.07 | +97.27% | 11 | 0 | 0.00% |
| SYM240419P00042000 | 2024-04-15 3:57PM EDT | 42.00 | 2.07 | 0.00 | 0.00 | +0.77 | +59.23% | 8 | 0 | 0.00% |
| SYM240419P00042500 | 2024-04-15 3:49PM EDT | 42.50 | 2.74 | 0.00 | 0.00 | +1.10 | +67.07% | 5 | 0 | 0.00% |
| SYM240419P00043000 | 2024-04-15 12:30PM EDT | 43.00 | 2.50 | 0.00 | 0.00 | +0.61 | +32.28% | 4 | 0 | 0.00% |
| SYM240419P00043500 | 2024-04-15 12:02PM EDT | 43.50 | 2.75 | 0.00 | 0.00 | +0.61 | +28.50% | 2 | 0 | 0.00% |
| SYM240419P00044000 | 2024-04-15 12:48PM EDT | 44.00 | 3.40 | 0.00 | 0.00 | +0.93 | +37.65% | 4 | 0 | 0.00% |
| SYM240419P00044500 | 2024-04-12 3:19PM EDT | 44.50 | 2.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SYM240419P00045000 | 2024-04-15 1:40PM EDT | 45.00 | 5.20 | 0.00 | 0.00 | +2.20 | +73.33% | 4 | 0 | 0.00% |
| SYM240419P00045500 | 2024-04-15 12:56PM EDT | 45.50 | 4.70 | 0.00 | 0.00 | +2.35 | +100.00% | 1 | 0 | 0.00% |
| SYM240419P00046000 | 2024-04-12 11:21AM EDT | 46.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SYM240419P00047000 | 2024-04-12 10:09AM EDT | 47.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SYM240419P00047500 | 2024-04-15 3:38PM EDT | 47.50 | 7.13 | 0.00 | 0.00 | +3.86 | +118.04% | 1 | 0 | 0.00% |
| SYM240419P00048000 | 2024-04-01 11:51AM EDT | 48.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| SYM240419P00049000 | 2024-04-15 12:27PM EDT | 49.00 | 7.88 | 0.00 | 0.00 | +4.58 | +138.79% | 20 | 0 | 0.00% |
| SYM240419P00050000 | 2024-04-15 1:53PM EDT | 50.00 | 9.95 | 0.00 | 0.00 | +1.96 | +24.53% | 2 | 0 | 0.00% |
| SYM240419P00055000 | 2024-04-15 9:56AM EDT | 55.00 | 13.22 | 0.00 | 0.00 | +2.52 | +23.55% | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.