Symbotic Inc. (SYM)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYM240719C00025000 | 2024-06-27 11:18AM EDT | 25.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SYM240719C00027500 | 2024-06-21 1:26PM EDT | 27.50 | 5.57 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SYM240719C00030000 | 2024-06-27 12:58PM EDT | 30.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SYM240719C00032000 | 2024-06-28 12:36PM EDT | 32.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SYM240719C00032500 | 2024-06-27 12:21PM EDT | 32.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SYM240719C00033000 | 2024-06-27 9:31AM EDT | 33.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SYM240719C00034000 | 2024-06-28 3:57PM EDT | 34.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SYM240719C00035000 | 2024-06-28 3:08PM EDT | 35.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 0.00% |
| SYM240719C00036000 | 2024-06-28 1:33PM EDT | 36.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| SYM240719C00037000 | 2024-06-28 3:57PM EDT | 37.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| SYM240719C00037500 | 2024-06-28 12:05PM EDT | 37.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 6.25% |
| SYM240719C00038000 | 2024-06-28 12:15PM EDT | 38.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 6.25% |
| SYM240719C00039000 | 2024-06-28 10:09AM EDT | 39.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SYM240719C00040000 | 2024-06-28 10:18AM EDT | 40.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| SYM240719C00041000 | 2024-06-28 10:56AM EDT | 41.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SYM240719C00042000 | 2024-06-27 1:58PM EDT | 42.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SYM240719C00042500 | 2024-06-28 12:13PM EDT | 42.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SYM240719C00045000 | 2024-06-27 3:37PM EDT | 45.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| SYM240719C00047500 | 2024-06-28 10:00AM EDT | 47.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SYM240719C00050000 | 2024-06-28 9:47AM EDT | 50.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SYM240719C00052500 | 2024-05-24 12:45PM EDT | 52.50 | 0.83 | 0.00 | 0.75 | 0.00 | - | 3 | 91 | 120.31% |
| SYM240719C00055000 | 2024-06-27 3:45PM EDT | 55.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| SYM240719C00060000 | 2024-05-21 2:50PM EDT | 60.00 | 0.53 | 0.00 | 0.75 | 0.00 | - | - | 200 | 148.24% |
| SYM240719C00065000 | 2024-06-13 2:26PM EDT | 65.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYM240719P00024000 | 2024-06-26 9:49AM EDT | 24.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SYM240719P00025000 | 2024-06-28 2:37PM EDT | 25.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SYM240719P00026000 | 2024-06-26 1:05PM EDT | 26.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SYM240719P00027000 | 2024-06-24 10:30AM EDT | 27.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SYM240719P00027500 | 2024-06-28 11:27AM EDT | 27.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SYM240719P00028000 | 2024-06-26 1:05PM EDT | 28.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SYM240719P00029000 | 2024-06-25 3:25PM EDT | 29.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SYM240719P00030000 | 2024-06-28 12:32PM EDT | 30.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SYM240719P00031000 | 2024-06-28 3:54PM EDT | 31.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| SYM240719P00032000 | 2024-06-28 3:31PM EDT | 32.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SYM240719P00032500 | 2024-06-28 10:51AM EDT | 32.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| SYM240719P00033000 | 2024-06-28 1:11PM EDT | 33.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| SYM240719P00034000 | 2024-06-28 12:23PM EDT | 34.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SYM240719P00035000 | 2024-06-28 2:31PM EDT | 35.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.78% |
| SYM240719P00037000 | 2024-06-28 12:35PM EDT | 37.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SYM240719P00037500 | 2024-06-28 10:55AM EDT | 37.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SYM240719P00040000 | 2024-06-28 2:37PM EDT | 40.00 | 5.67 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| SYM240719P00042500 | 2024-06-27 11:17AM EDT | 42.50 | 9.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SYM240719P00045000 | 2024-06-27 2:23PM EDT | 45.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SYM240719P00047500 | 2024-06-10 3:56PM EDT | 47.50 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SYM240719P00050000 | 2024-06-21 2:10PM EDT | 50.00 | 17.56 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.