Symbotic Inc. (SYM)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYM240816C00022500 | 2024-04-15 1:33PM EDT | 22.50 | 18.29 | 23.50 | 26.60 | 0.00 | - | 1 | 1 | 505.03% |
| SYM240816C00025000 | 2024-06-26 2:57PM EDT | 25.00 | 8.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SYM240816C00027500 | 2024-06-27 3:46PM EDT | 27.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| SYM240816C00030000 | 2024-06-28 9:36AM EDT | 30.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SYM240816C00032500 | 2024-06-28 2:26PM EDT | 32.50 | 5.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SYM240816C00035000 | 2024-06-28 1:31PM EDT | 35.00 | 3.88 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| SYM240816C00037500 | 2024-06-28 2:38PM EDT | 37.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| SYM240816C00040000 | 2024-06-28 2:03PM EDT | 40.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| SYM240816C00042500 | 2024-06-28 3:59PM EDT | 42.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| SYM240816C00045000 | 2024-06-28 3:37PM EDT | 45.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 12.50% |
| SYM240816C00047500 | 2024-06-28 12:43PM EDT | 47.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| SYM240816C00050000 | 2024-06-28 1:55PM EDT | 50.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| SYM240816C00052500 | 2024-06-28 10:38AM EDT | 52.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| SYM240816C00055000 | 2024-06-28 10:16AM EDT | 55.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| SYM240816C00057500 | 2024-06-18 1:13PM EDT | 57.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SYM240816C00060000 | 2024-06-27 1:00PM EDT | 60.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| SYM240816C00062500 | 2024-06-06 1:24PM EDT | 62.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SYM240816C00065000 | 2024-06-27 10:06AM EDT | 65.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SYM240816C00070000 | 2024-06-11 3:29PM EDT | 70.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SYM240816C00075000 | 2024-05-10 11:02AM EDT | 75.00 | 0.65 | 0.05 | 1.50 | 0.00 | - | 1 | 158 | 142.09% |
| SYM240816C00080000 | 2024-06-11 12:31PM EDT | 80.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYM240816P00017500 | 2024-06-27 11:58AM EDT | 17.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SYM240816P00020000 | 2024-06-17 2:10PM EDT | 20.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SYM240816P00022500 | 2024-06-25 3:00PM EDT | 22.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SYM240816P00025000 | 2024-06-28 3:07PM EDT | 25.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| SYM240816P00027500 | 2024-06-28 3:07PM EDT | 27.50 | 1.03 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| SYM240816P00030000 | 2024-06-28 10:26AM EDT | 30.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SYM240816P00032500 | 2024-06-28 11:30AM EDT | 32.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SYM240816P00035000 | 2024-06-27 3:55PM EDT | 35.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
| SYM240816P00037500 | 2024-06-28 2:05PM EDT | 37.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SYM240816P00040000 | 2024-06-28 9:32AM EDT | 40.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SYM240816P00042500 | 2024-06-25 12:11PM EDT | 42.50 | 11.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SYM240816P00045000 | 2024-06-28 2:47PM EDT | 45.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SYM240816P00047500 | 2024-06-17 10:07AM EDT | 47.50 | 13.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SYM240816P00050000 | 2024-06-28 9:40AM EDT | 50.00 | 14.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SYM240816P00052500 | 2024-06-03 1:05PM EDT | 52.50 | 14.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SYM240816P00055000 | 2024-05-24 11:39AM EDT | 55.00 | 15.45 | 21.80 | 24.60 | 0.00 | - | 1 | 75 | 166.41% |
| SYM240816P00057500 | 2024-05-07 10:54AM EDT | 57.50 | 16.00 | 18.20 | 19.00 | 0.00 | - | - | 12 | 0.00% |
| SYM240816P00060000 | 2024-06-18 10:26AM EDT | 60.00 | 26.49 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| SYM240816P00062500 | 2024-03-18 12:37PM EDT | 62.50 | 21.20 | 22.50 | 23.40 | 0.00 | - | - | 5 | 0.00% |
| SYM240816P00070000 | 2024-02-06 11:11AM EDT | 70.00 | 32.70 | 29.30 | 30.40 | 0.00 | - | - | 5 | 0.00% |
| SYM240816P00075000 | 2024-02-27 11:27AM EDT | 75.00 | 35.70 | 30.60 | 32.10 | 0.00 | - | 1 | 1 | 0.00% |
| SYM240816P00080000 | 2024-05-28 11:47AM EDT | 80.00 | 37.50 | 43.00 | 46.90 | 0.00 | - | 4 | 0 | 106.25% |
© 2024 Yahoo. All rights reserved.