UK markets open in 4 hours 19 minutes
NIKKEI 225
38,318.38 +244.40 (+0.64%) HANG SENG
18,755.96 +218.15 (+1.18%) CRUDE OIL
79.71 +0.45 (+0.57%) GOLD FUTURES
2,355.70 +15.40 (+0.66%) DOW
39,387.76 +331.36 (+0.85%) Bitcoin GBP
50,280.93 +1,060.64 (+2.15%)
Symbotic Inc. (SYM)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYM240510C00045000 | 2024-05-09 3:56PM EDT | 2024-05-10 | 0.89 | 0.75 | 1.05 | -1.71 | -65.77% | 51 | 540 | 108.98% |
| SYM240517C00045000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 1.50 | 1.50 | 1.80 | -1.70 | -53.12% | 37 | 689 | 66.89% |
| SYM240524C00045000 | 2024-05-09 3:48PM EDT | 2024-05-24 | 2.34 | 0.90 | 2.40 | -1.86 | -44.29% | 25 | 14 | 69.58% |
| SYM240531C00045000 | 2024-05-09 10:03AM EDT | 2024-05-31 | 2.97 | 2.30 | 4.40 | -2.03 | -40.60% | 10 | 21 | 79.15% |
| SYM240607C00045000 | 2024-05-08 1:39PM EDT | 2024-06-07 | 5.50 | 2.65 | 3.20 | 0.00 | - | 3 | 10 | 60.50% |
| SYM240614C00045000 | 2024-05-09 11:26AM EDT | 2024-06-14 | 4.25 | 2.10 | 4.40 | 0.00 | - | 1 | 1 | 60.08% |
| SYM240621C00045000 | 2024-05-09 3:53PM EDT | 2024-06-21 | 3.80 | 3.50 | 4.50 | -1.48 | -28.03% | 14 | 251 | 67.26% |
| SYM240816C00045000 | 2024-05-09 3:54PM EDT | 2024-08-16 | 6.80 | 6.40 | 7.00 | -2.22 | -24.61% | 18 | 110 | 73.63% |
| SYM241018C00045000 | 2024-05-07 10:06AM EDT | 2024-10-18 | 8.10 | 6.90 | 10.00 | 0.00 | - | 2 | 98 | 72.58% |
| SYM241115C00045000 | 2024-05-07 10:20AM EDT | 2024-11-15 | 8.30 | 8.90 | 9.60 | 0.00 | - | 5 | 20 | 73.41% |
| SYM250117C00045000 | 2024-05-09 10:09AM EDT | 2025-01-17 | 11.36 | 10.40 | 11.20 | +0.26 | +2.34% | 1 | 188 | 74.46% |
| SYM260116C00045000 | 2024-05-07 3:43PM EDT | 2026-01-16 | 19.80 | 16.60 | 20.40 | 0.00 | - | 4 | 59 | 84.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYM240510P00045000 | 2024-05-09 3:50PM EDT | 2024-05-10 | 1.00 | 1.00 | 1.30 | +0.80 | +400.00% | 151 | 97 | 108.98% |
| SYM240517P00045000 | 2024-05-09 11:52AM EDT | 2024-05-17 | 1.41 | 1.70 | 2.10 | +0.68 | +93.15% | 169 | 391 | 66.89% |
| SYM240524P00045000 | 2024-05-09 9:55AM EDT | 2024-05-24 | 2.38 | 2.00 | 2.60 | +0.33 | +16.10% | 2 | 1 | 59.91% |
| SYM240531P00045000 | 2024-05-07 1:49PM EDT | 2024-05-31 | 2.30 | 2.30 | 2.95 | +2.30 | - | - | 1 | 56.89% |
| SYM240607P00045000 | 2024-05-09 9:30AM EDT | 2024-06-07 | 2.10 | 2.60 | 3.40 | 0.00 | - | 10 | 2 | 57.01% |
| SYM240614P00045000 | 2024-05-09 10:07AM EDT | 2024-06-14 | 3.13 | 2.50 | 4.70 | 0.00 | - | 3 | 0 | 61.87% |
| SYM240621P00045000 | 2024-05-09 3:12PM EDT | 2024-06-21 | 3.30 | 2.90 | 3.90 | +0.91 | +38.08% | 135 | 64 | 53.35% |
| SYM240816P00045000 | 2024-05-09 1:46PM EDT | 2024-08-16 | 6.00 | 5.10 | 6.80 | +1.00 | +20.00% | 2 | 311 | 62.74% |
| SYM241018P00045000 | 2024-05-09 3:43PM EDT | 2024-10-18 | 7.90 | 7.80 | 8.40 | +1.00 | +14.49% | 1 | 66 | 67.43% |
| SYM241115P00045000 | 2024-05-01 12:35PM EDT | 2024-11-15 | 12.52 | 7.30 | 10.50 | 0.00 | - | - | 160 | 68.64% |
| SYM250117P00045000 | 2024-05-08 11:39AM EDT | 2025-01-17 | 9.00 | 9.90 | 10.40 | 0.00 | - | 2 | 21 | 68.18% |
| SYM260116P00045000 | 2024-05-08 9:55AM EDT | 2026-01-16 | 15.20 | 15.00 | 16.30 | 0.00 | - | 1 | 117 | 68.96% |
© 2024 Yahoo. All rights reserved.