UK markets closed
NIKKEI 225
38,073.98 -128.42 (-0.34%) HANG SENG
18,537.81 +223.91 (+1.22%) CRUDE OIL
79.67 +0.41 (+0.52%) GOLD FUTURES
2,352.50 +12.20 (+0.52%) DOW
39,387.76 +331.36 (+0.85%) Bitcoin GBP
50,448.35 +1,503.11 (+3.07%)
Symbotic Inc. (SYM)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYM240510C00040000 | 2024-05-09 11:07AM EDT | 2024-05-10 | 6.37 | 4.20 | 5.50 | -1.73 | -21.36% | 10 | 1,329 | 102.73% |
| SYM240517C00040000 | 2024-05-09 3:43PM EDT | 2024-05-17 | 5.50 | 4.80 | 5.40 | -3.00 | -35.29% | 14 | 1,916 | 68.56% |
| SYM240524C00040000 | 2024-05-08 3:58PM EDT | 2024-05-24 | 8.60 | 5.00 | 7.20 | 0.00 | - | 2 | 3 | 89.94% |
| SYM240531C00040000 | 2024-05-07 9:34AM EDT | 2024-05-31 | 7.00 | 3.80 | 7.40 | 0.00 | - | 1 | 1 | 60.25% |
| SYM240607C00040000 | 2024-05-09 9:37AM EDT | 2024-06-07 | 7.52 | 5.40 | 6.60 | 0.00 | - | 2 | 0 | 63.18% |
| SYM240621C00040000 | 2024-05-09 9:46AM EDT | 2024-06-21 | 7.55 | 6.30 | 6.80 | -2.25 | -22.96% | 1 | 225 | 63.23% |
| SYM240628C00040000 | 2024-05-09 3:28PM EDT | 2024-06-28 | 7.30 | 4.90 | 8.70 | 0.00 | - | 5 | - | 63.23% |
| SYM240816C00040000 | 2024-05-08 3:27PM EDT | 2024-08-16 | 11.71 | 8.80 | 11.00 | 0.00 | - | 7 | 36 | 83.01% |
| SYM241018C00040000 | 2024-05-09 3:13PM EDT | 2024-10-18 | 11.40 | 10.30 | 12.50 | -1.70 | -12.98% | 19 | 354 | 79.08% |
| SYM241115C00040000 | 2024-05-08 11:51AM EDT | 2024-11-15 | 14.30 | 9.60 | 13.50 | 0.00 | - | 1 | 7 | 74.35% |
| SYM250117C00040000 | 2024-05-08 1:25PM EDT | 2025-01-17 | 15.44 | 12.90 | 14.60 | 0.00 | - | 3 | 311 | 81.13% |
| SYM260116C00040000 | 2024-05-08 11:36AM EDT | 2026-01-16 | 21.80 | 17.50 | 22.30 | 0.00 | - | 1 | 253 | 83.15% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYM240510P00040000 | 2024-05-09 2:05PM EDT | 2024-05-10 | 0.05 | 0.05 | 0.10 | -0.02 | -28.57% | 11 | 122 | 96.48% |
| SYM240517P00040000 | 2024-05-09 1:21PM EDT | 2024-05-17 | 0.15 | 0.20 | 0.30 | 0.00 | - | 28 | 784 | 61.72% |
| SYM240524P00040000 | 2024-05-09 3:43PM EDT | 2024-05-24 | 0.50 | 0.45 | 0.70 | +0.28 | +127.27% | 11 | 31 | 61.47% |
| SYM240531P00040000 | 2024-05-09 10:54AM EDT | 2024-05-31 | 0.56 | 0.70 | 1.10 | +0.11 | +24.44% | 2 | 8 | 61.82% |
| SYM240607P00040000 | 2024-05-09 3:44PM EDT | 2024-06-07 | 1.00 | 0.90 | 1.60 | +0.20 | +25.00% | 6 | 5 | 63.18% |
| SYM240614P00040000 | 2024-05-09 3:11PM EDT | 2024-06-14 | 1.16 | 0.85 | 1.60 | 0.00 | - | 1 | 0 | 56.35% |
| SYM240621P00040000 | 2024-05-09 2:38PM EDT | 2024-06-21 | 1.40 | 1.55 | 1.70 | +0.40 | +40.00% | 284 | 1,251 | 59.79% |
| SYM240628P00040000 | 2024-05-09 9:49AM EDT | 2024-06-28 | 1.50 | 0.30 | 3.50 | 0.00 | - | 25 | - | 60.55% |
| SYM240816P00040000 | 2024-05-09 1:16PM EDT | 2024-08-16 | 3.65 | 3.80 | 4.20 | +0.58 | +18.89% | 4 | 735 | 69.19% |
| SYM241018P00040000 | 2024-05-09 3:24PM EDT | 2024-10-18 | 5.17 | 5.20 | 5.70 | +0.57 | +12.39% | 3 | 44 | 67.83% |
| SYM241115P00040000 | 2024-05-08 2:46PM EDT | 2024-11-15 | 5.65 | 4.80 | 6.40 | 0.00 | - | 2 | 17 | 63.97% |
| SYM250117P00040000 | 2024-05-09 11:27AM EDT | 2025-01-17 | 7.10 | 7.30 | 7.60 | -0.17 | -2.34% | 1 | 613 | 69.39% |
| SYM260116P00040000 | 2024-05-07 10:06AM EDT | 2026-01-16 | 13.20 | 11.90 | 13.20 | 0.00 | - | 1 | 39 | 69.70% |
© 2024 Yahoo. All rights reserved.