Symbotic Inc. (SYM)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:50.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYM240510C00050000 | 2024-05-09 3:57PM EDT | 2024-05-10 | 0.15 | 0.00 | 0.00 | 0.00 | - | 210 | 697 | 50.00% |
| SYM240517C00050000 | 2024-05-09 3:58PM EDT | 2024-05-17 | 0.30 | 0.00 | 0.00 | 0.00 | - | 255 | 1,388 | 25.00% |
| SYM240524C00050000 | 2024-05-09 3:43PM EDT | 2024-05-24 | 0.80 | 0.00 | 0.00 | 0.00 | - | 11 | 49 | 12.50% |
| SYM240531C00050000 | 2024-05-09 12:55PM EDT | 2024-05-31 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 12.50% |
| SYM240607C00050000 | 2024-05-09 10:06AM EDT | 2024-06-07 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 111 | 12.50% |
| SYM240614C00050000 | 2024-05-08 9:30AM EDT | 2024-06-14 | 2.51 | 0.00 | 0.00 | 0.00 | - | - | 14 | 6.25% |
| SYM240621C00050000 | 2024-05-09 2:25PM EDT | 2024-06-21 | 2.35 | 0.00 | 0.00 | 0.00 | - | 81 | 275 | 6.25% |
| SYM240816C00050000 | 2024-05-09 3:33PM EDT | 2024-08-16 | 5.30 | 0.00 | 0.00 | 0.00 | - | 55 | 389 | 6.25% |
| SYM241018C00050000 | 2024-05-08 3:58PM EDT | 2024-10-18 | 8.33 | 0.00 | 0.00 | 0.00 | - | 6 | 536 | 3.13% |
| SYM241115C00050000 | 2024-05-08 3:55PM EDT | 2024-11-15 | 9.98 | 0.00 | 0.00 | 0.00 | - | 19 | 527 | 3.13% |
| SYM250117C00050000 | 2024-05-09 11:51AM EDT | 2025-01-17 | 9.50 | 0.00 | 0.00 | 0.00 | - | 10 | 375 | 3.13% |
| SYM260116C00050000 | 2024-05-07 11:26AM EDT | 2026-01-16 | 17.20 | 0.00 | 0.00 | 0.00 | - | 1 | 337 | 1.56% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYM240510P00050000 | 2024-05-08 12:08PM EDT | 2024-05-10 | 2.50 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 0.00% |
| SYM240517P00050000 | 2024-05-09 9:38AM EDT | 2024-05-17 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| SYM240524P00050000 | 2024-05-08 12:35PM EDT | 2024-05-24 | 3.40 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| SYM240531P00050000 | 2024-05-09 1:20PM EDT | 2024-05-31 | 5.67 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SYM240621P00050000 | 2024-05-09 11:41AM EDT | 2024-06-21 | 6.50 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 0.00% |
| SYM240628P00050000 | 2024-05-09 10:02AM EDT | 2024-06-28 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SYM240816P00050000 | 2024-05-09 3:59PM EDT | 2024-08-16 | 9.65 | 0.00 | 0.00 | 0.00 | - | 6 | 47 | 0.00% |
| SYM241018P00050000 | 2024-05-08 2:37PM EDT | 2024-10-18 | 10.00 | 0.00 | 0.00 | 0.00 | - | 26 | 149 | 0.00% |
| SYM241115P00050000 | 2024-05-08 2:37PM EDT | 2024-11-15 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| SYM250117P00050000 | 2024-05-08 9:30AM EDT | 2025-01-17 | 12.98 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 0.00% |
| SYM260116P00050000 | 2024-02-02 11:52AM EDT | 2026-01-16 | 19.53 | 19.90 | 23.10 | 0.00 | - | 10 | 20 | 79.90% |
© 2024 Yahoo. All rights reserved.