Symbotic Inc. (SYM)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYM241018C00012500 | 2024-02-08 1:44PM EDT | 12.50 | 29.96 | 30.30 | 34.40 | 0.00 | - | 4 | 7 | 538.28% |
| SYM241018C00015000 | 2024-02-09 10:47AM EDT | 15.00 | 29.40 | 28.50 | 31.90 | 0.00 | - | 1 | 3 | 443.07% |
| SYM241018C00017500 | 2023-10-23 11:57AM EDT | 17.50 | 23.28 | 34.50 | 37.40 | 0.00 | - | 1 | 2 | 0.00% |
| SYM241018C00020000 | 2024-01-11 2:11PM EDT | 20.00 | 23.70 | 25.50 | 29.50 | 0.00 | - | 48 | 71 | 381.84% |
| SYM241018C00022500 | 2024-06-28 10:59AM EDT | 22.50 | 12.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SYM241018C00025000 | 2024-06-21 1:24PM EDT | 25.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SYM241018C00027500 | 2024-06-18 2:32PM EDT | 27.50 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SYM241018C00030000 | 2024-06-27 1:48PM EDT | 30.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SYM241018C00032500 | 2024-06-27 12:59PM EDT | 32.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SYM241018C00035000 | 2024-06-28 9:49AM EDT | 35.00 | 6.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SYM241018C00037500 | 2024-06-28 10:41AM EDT | 37.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SYM241018C00040000 | 2024-06-28 10:57AM EDT | 40.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SYM241018C00042500 | 2024-06-28 12:18PM EDT | 42.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SYM241018C00045000 | 2024-06-27 12:37PM EDT | 45.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| SYM241018C00047500 | 2024-06-27 2:36PM EDT | 47.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SYM241018C00050000 | 2024-06-27 2:10PM EDT | 50.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| SYM241018C00052500 | 2024-06-18 12:54PM EDT | 52.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SYM241018C00055000 | 2024-06-25 1:24PM EDT | 55.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SYM241018C00057500 | 2024-06-25 11:47AM EDT | 57.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SYM241018C00060000 | 2024-06-27 12:33PM EDT | 60.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SYM241018C00062500 | 2024-06-27 11:52AM EDT | 62.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SYM241018C00065000 | 2024-06-27 12:52PM EDT | 65.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SYM241018C00070000 | 2024-06-27 2:10PM EDT | 70.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| SYM241018C00075000 | 2024-06-27 11:23AM EDT | 75.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| SYM241018C00080000 | 2024-05-31 1:49PM EDT | 80.00 | 0.60 | 0.05 | 1.55 | 0.00 | - | 1 | 185 | 99.02% |
| SYM241018C00085000 | 2024-06-17 2:38PM EDT | 85.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SYM241018C00090000 | 2024-06-28 2:13PM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SYM241018C00095000 | 2024-06-17 2:38PM EDT | 95.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYM241018P00012500 | 2024-05-16 9:30AM EDT | 12.50 | 0.05 | 0.00 | 0.45 | 0.00 | - | 10 | 24 | 110.74% |
| SYM241018P00015000 | 2024-06-21 2:22PM EDT | 15.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SYM241018P00017500 | 2024-04-15 2:35PM EDT | 17.50 | 0.59 | 0.00 | 1.50 | 0.00 | - | 2 | 13 | 104.49% |
| SYM241018P00020000 | 2024-06-24 1:01PM EDT | 20.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| SYM241018P00022500 | 2024-06-17 1:56PM EDT | 22.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SYM241018P00025000 | 2024-06-17 1:53PM EDT | 25.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| SYM241018P00027500 | 2024-06-21 3:21PM EDT | 27.50 | 2.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SYM241018P00030000 | 2024-06-27 12:39PM EDT | 30.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SYM241018P00032500 | 2024-06-27 2:25PM EDT | 32.50 | 3.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SYM241018P00035000 | 2024-06-28 9:51AM EDT | 35.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.39% |
| SYM241018P00037500 | 2024-06-24 3:54PM EDT | 37.50 | 8.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SYM241018P00040000 | 2024-06-25 9:57AM EDT | 40.00 | 9.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SYM241018P00042500 | 2024-06-18 9:59AM EDT | 42.50 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SYM241018P00045000 | 2024-06-24 12:40PM EDT | 45.00 | 14.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SYM241018P00047500 | 2024-06-03 11:30AM EDT | 47.50 | 11.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SYM241018P00050000 | 2024-05-31 12:17PM EDT | 50.00 | 13.50 | 14.10 | 17.70 | 0.00 | - | 1 | 150 | 61.23% |
| SYM241018P00052500 | 2024-01-29 3:35PM EDT | 52.50 | 17.51 | 16.50 | 18.60 | 0.00 | - | 3 | 4 | 70.19% |
| SYM241018P00055000 | 2024-05-07 10:37AM EDT | 55.00 | 15.90 | 16.70 | 18.80 | 0.00 | - | 3 | 12 | 0.00% |
| SYM241018P00060000 | 2024-03-08 10:40AM EDT | 60.00 | 21.00 | 20.30 | 21.10 | 0.00 | - | 2 | 102 | 0.00% |
| SYM241018P00062500 | 2024-03-18 10:46AM EDT | 62.50 | 22.30 | 23.50 | 24.40 | 0.00 | - | - | 1 | 0.00% |
| SYM241018P00070000 | 2023-11-30 1:08PM EDT | 70.00 | 27.00 | 26.60 | 27.70 | 0.00 | - | 1 | 4 | 0.00% |
| SYM241018P00075000 | 2023-08-03 9:39AM EDT | 75.00 | 35.50 | 36.00 | 40.00 | 0.00 | - | - | 8 | 68.95% |
| SYM241018P00080000 | 2024-02-27 11:07AM EDT | 80.00 | 40.80 | 36.10 | 37.50 | 0.00 | - | 1 | 1 | 0.00% |
| SYM241018P00090000 | 2024-03-08 12:34PM EDT | 90.00 | 46.80 | 46.40 | 47.40 | 0.00 | - | 1 | 41 | 0.00% |
| SYM241018P00095000 | 2024-06-20 2:36PM EDT | 95.00 | 60.10 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.