Symbotic Inc. (SYM)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYM240628C00030000 | 2024-06-21 2:55PM EDT | 30.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SYM240628C00031000 | 2024-06-25 1:45PM EDT | 31.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| SYM240628C00033000 | 2024-06-25 3:55PM EDT | 33.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 23 | 112 | 12.50% |
| SYM240628C00034000 | 2024-06-25 3:59PM EDT | 34.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 144 | 25.00% |
| SYM240628C00035000 | 2024-06-25 12:52PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 146 | 25.00% |
| SYM240628C00036000 | 2024-06-25 10:06AM EDT | 36.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 114 | 25.00% |
| SYM240628C00037000 | 2024-06-25 2:54PM EDT | 37.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 223 | 50.00% |
| SYM240628C00038000 | 2024-06-24 11:54AM EDT | 38.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 52 | 50.00% |
| SYM240628C00039000 | 2024-06-24 11:54AM EDT | 39.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 50.00% |
| SYM240628C00040000 | 2024-06-24 11:10AM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 25 | 123 | 50.00% |
| SYM240628C00041000 | 2024-06-25 1:43PM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 50.00% |
| SYM240628C00042000 | 2024-06-24 10:39AM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 50.00% |
| SYM240628C00042500 | 2024-06-25 10:37AM EDT | 42.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 50.00% |
| SYM240628C00043000 | 2024-06-18 3:50PM EDT | 43.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 50.00% |
| SYM240628C00044000 | 2024-06-24 10:56AM EDT | 44.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 15 | 28 | 50.00% |
| SYM240628C00045000 | 2024-06-20 3:13PM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 50.00% |
| SYM240628C00046000 | 2024-06-24 9:30AM EDT | 46.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 50.00% |
| SYM240628C00047000 | 2024-06-24 9:39AM EDT | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 50.00% |
| SYM240628C00048000 | 2024-06-07 10:22AM EDT | 48.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 50.00% |
| SYM240628C00049000 | 2024-06-06 9:44AM EDT | 49.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 50.00% |
| SYM240628C00050000 | 2024-06-24 9:41AM EDT | 50.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
| SYM240628C00051000 | 2024-06-04 3:25PM EDT | 51.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 50.00% |
| SYM240628C00052000 | 2024-06-21 10:19AM EDT | 52.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 50 | 50.00% |
| SYM240628C00054000 | 2024-06-18 3:11PM EDT | 54.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 50.00% |
| SYM240628C00055000 | 2024-05-14 10:16AM EDT | 55.00 | 1.45 | 0.05 | 2.20 | 0.00 | - | 1 | 2 | 514.26% |
| SYM240628C00059000 | 2024-06-18 11:06AM EDT | 59.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 46 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYM240628P00025000 | 2024-06-25 10:03AM EDT | 25.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| SYM240628P00026000 | 2024-06-25 1:33PM EDT | 26.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 649 | 50.00% |
| SYM240628P00027000 | 2024-06-20 3:16PM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 55 | 50.00% |
| SYM240628P00028000 | 2024-06-24 11:15AM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 25.00% |
| SYM240628P00029000 | 2024-06-25 1:41PM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 25.00% |
| SYM240628P00030000 | 2024-06-25 1:56PM EDT | 30.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 12.50% |
| SYM240628P00031000 | 2024-06-25 1:57PM EDT | 31.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 17 | 59 | 6.25% |
| SYM240628P00032000 | 2024-06-25 1:56PM EDT | 32.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| SYM240628P00033000 | 2024-06-25 2:30PM EDT | 33.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 18 | 40 | 0.00% |
| SYM240628P00034000 | 2024-06-25 11:58AM EDT | 34.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 6 | 42 | 0.00% |
| SYM240628P00035000 | 2024-06-25 1:22PM EDT | 35.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 2 | 79 | 0.00% |
| SYM240628P00036000 | 2024-06-25 1:28PM EDT | 36.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 25 | 107 | 0.00% |
| SYM240628P00037000 | 2024-06-25 1:25PM EDT | 37.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 0.00% |
| SYM240628P00038000 | 2024-06-25 11:00AM EDT | 38.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| SYM240628P00039000 | 2024-06-24 1:08PM EDT | 39.00 | 7.16 | 0.00 | 0.00 | 0.00 | - | 5 | 40 | 0.00% |
| SYM240628P00040000 | 2024-06-24 3:54PM EDT | 40.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| SYM240628P00041000 | 2024-06-18 3:40PM EDT | 41.00 | 7.18 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| SYM240628P00042000 | 2024-06-10 10:04AM EDT | 42.00 | 5.82 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| SYM240628P00042500 | 2024-06-21 10:45AM EDT | 42.50 | 9.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SYM240628P00043000 | 2024-05-30 2:04PM EDT | 43.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 0.00% |
| SYM240628P00044000 | 2024-06-21 3:40PM EDT | 44.00 | 11.74 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| SYM240628P00045000 | 2024-05-29 11:28AM EDT | 45.00 | 5.17 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SYM240628P00046000 | 2024-06-07 9:39AM EDT | 46.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SYM240628P00047000 | 2024-06-06 2:22PM EDT | 47.00 | 8.78 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SYM240628P00049000 | 2024-05-17 1:34PM EDT | 49.00 | 6.48 | 11.70 | 15.40 | 0.00 | - | 5 | 0 | 0.00% |
| SYM240628P00050000 | 2024-05-13 9:37AM EDT | 50.00 | 8.75 | 10.40 | 14.30 | 0.00 | - | 1 | 1 | 0.00% |
| SYM240628P00052000 | 2024-06-12 12:41PM EDT | 52.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.