UK markets closed
NIKKEI 225
39,069.68 +282.30 (+0.73%) HANG SENG
19,636.22 +82.61 (+0.42%) CRUDE OIL
79.68 -0.38 (-0.47%) GOLD FUTURES
2,429.70 +12.30 (+0.51%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
54,704.93 +2,636.30 (+5.06%)
Symbotic Inc. (SYM)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYM240524C00045000 | 2024-05-20 3:58PM EDT | 2024-05-24 | 0.30 | 0.30 | 1.05 | -0.51 | -62.96% | 302 | 93 | 69.14% |
| SYM240531C00045000 | 2024-05-20 11:00AM EDT | 2024-05-31 | 1.00 | 0.75 | 1.15 | -0.68 | -40.48% | 22 | 66 | 54.30% |
| SYM240607C00045000 | 2024-05-20 1:09PM EDT | 2024-06-07 | 1.45 | 1.25 | 1.55 | -0.65 | -30.95% | 2 | 84 | 55.27% |
| SYM240614C00045000 | 2024-05-17 3:46PM EDT | 2024-06-14 | 2.48 | 1.75 | 3.60 | 0.00 | - | 1 | 5 | 75.49% |
| SYM240621C00045000 | 2024-05-20 3:26PM EDT | 2024-06-21 | 2.35 | 2.10 | 2.35 | -0.47 | -16.67% | 45 | 642 | 58.25% |
| SYM240628C00045000 | 2024-05-17 1:30PM EDT | 2024-06-28 | 3.30 | 2.30 | 3.30 | 0.00 | - | 3 | 5 | 63.09% |
| SYM240719C00045000 | 2024-05-20 12:49PM EDT | 2024-07-19 | 3.80 | 3.30 | 3.60 | -0.55 | -12.64% | 3 | 2 | 60.35% |
| SYM240816C00045000 | 2024-05-20 3:32PM EDT | 2024-08-16 | 5.40 | 5.20 | 5.60 | -1.10 | -16.92% | 23 | 150 | 72.93% |
| SYM241018C00045000 | 2024-05-20 1:58PM EDT | 2024-10-18 | 7.16 | 6.90 | 7.50 | -0.54 | -7.01% | 5 | 140 | 72.11% |
| SYM241115C00045000 | 2024-05-20 1:53PM EDT | 2024-11-15 | 8.10 | 7.90 | 10.10 | -0.20 | -2.41% | 2 | 20 | 81.40% |
| SYM250117C00045000 | 2024-05-20 3:13PM EDT | 2025-01-17 | 9.51 | 9.10 | 11.30 | -1.79 | -15.84% | 2 | 188 | 78.83% |
| SYM260116C00045000 | 2024-05-17 2:45PM EDT | 2026-01-16 | 18.10 | 15.60 | 19.10 | 0.00 | - | 1 | 66 | 84.64% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYM240524P00045000 | 2024-05-20 10:31AM EDT | 2024-05-24 | 2.01 | 2.00 | 2.20 | +0.39 | +24.07% | 33 | 65 | 48.05% |
| SYM240531P00045000 | 2024-05-20 9:57AM EDT | 2024-05-31 | 2.87 | 2.55 | 2.75 | -0.73 | -20.28% | 1 | 3 | 51.56% |
| SYM240607P00045000 | 2024-05-16 12:15PM EDT | 2024-06-07 | 2.30 | 3.00 | 3.40 | 0.00 | - | 31 | 36 | 53.13% |
| SYM240614P00045000 | 2024-05-20 12:59PM EDT | 2024-06-14 | 3.60 | 3.30 | 5.40 | +0.47 | +15.02% | 10 | 3 | 71.00% |
| SYM240621P00045000 | 2024-05-20 9:36AM EDT | 2024-06-21 | 3.80 | 3.80 | 4.10 | +0.17 | +4.68% | 10 | 188 | 55.23% |
| SYM240816P00045000 | 2024-05-10 11:30AM EDT | 2024-08-16 | 7.45 | 6.60 | 8.00 | 0.00 | - | 2 | 309 | 73.17% |
| SYM241018P00045000 | 2024-05-17 12:37PM EDT | 2024-10-18 | 8.22 | 8.10 | 8.70 | +0.56 | +7.31% | 2 | 66 | 65.94% |
| SYM241115P00045000 | 2024-05-01 12:35PM EDT | 2024-11-15 | 12.52 | 9.00 | 11.00 | 0.00 | - | - | 160 | 74.00% |
| SYM250117P00045000 | 2024-05-14 10:16AM EDT | 2025-01-17 | 9.60 | 10.20 | 11.50 | 0.00 | - | 5 | 21 | 69.86% |
| SYM260116P00045000 | 2024-05-08 9:55AM EDT | 2026-01-16 | 15.20 | 15.30 | 18.10 | 0.00 | - | 1 | 117 | 71.99% |
© 2024 Yahoo. All rights reserved.