Symbotic Inc. (SYM)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYM250117C00017500 | 2024-06-18 1:12PM EDT | 17.50 | 17.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SYM250117C00020000 | 2024-06-27 3:48PM EDT | 20.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| SYM250117C00022500 | 2024-06-18 1:05PM EDT | 22.50 | 14.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SYM250117C00025000 | 2024-06-27 10:14AM EDT | 25.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SYM250117C00027500 | 2024-06-21 12:33PM EDT | 27.50 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SYM250117C00030000 | 2024-06-27 3:40PM EDT | 30.00 | 10.12 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| SYM250117C00032500 | 2024-06-27 10:31AM EDT | 32.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SYM250117C00035000 | 2024-06-27 3:46PM EDT | 35.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SYM250117C00037500 | 2024-06-27 3:49PM EDT | 37.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SYM250117C00040000 | 2024-06-28 10:50AM EDT | 40.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| SYM250117C00042500 | 2024-06-27 9:47AM EDT | 42.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SYM250117C00045000 | 2024-06-26 1:15PM EDT | 45.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| SYM250117C00047500 | 2024-06-24 1:36PM EDT | 47.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SYM250117C00050000 | 2024-06-28 3:52PM EDT | 50.00 | 3.36 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| SYM250117C00052500 | 2024-06-24 11:04AM EDT | 52.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| SYM250117C00055000 | 2024-06-28 9:37AM EDT | 55.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SYM250117C00057500 | 2024-06-20 12:21PM EDT | 57.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SYM250117C00060000 | 2024-06-28 1:39PM EDT | 60.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| SYM250117C00062500 | 2024-06-06 1:04PM EDT | 62.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SYM250117C00065000 | 2024-06-28 3:34PM EDT | 65.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SYM250117C00070000 | 2024-06-14 1:06PM EDT | 70.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SYM250117C00075000 | 2024-06-28 9:31AM EDT | 75.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SYM250117C00080000 | 2024-06-26 1:54PM EDT | 80.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SYM250117C00085000 | 2024-06-28 1:05PM EDT | 85.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYM250117P00017500 | 2024-06-27 1:00PM EDT | 17.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SYM250117P00020000 | 2024-06-27 2:56PM EDT | 20.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SYM250117P00022500 | 2024-06-25 11:54AM EDT | 22.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SYM250117P00025000 | 2024-06-20 10:25AM EDT | 25.00 | 3.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SYM250117P00027500 | 2024-06-26 11:58AM EDT | 27.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SYM250117P00030000 | 2024-06-27 3:20PM EDT | 30.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SYM250117P00032500 | 2024-06-27 12:57PM EDT | 32.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SYM250117P00035000 | 2024-06-28 3:37PM EDT | 35.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| SYM250117P00037500 | 2024-06-28 9:48AM EDT | 37.50 | 8.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SYM250117P00040000 | 2024-06-28 9:47AM EDT | 40.00 | 9.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SYM250117P00042500 | 2024-05-29 9:45AM EDT | 42.50 | 9.73 | 10.50 | 12.60 | 0.00 | - | 1 | 25 | 64.32% |
| SYM250117P00045000 | 2024-06-20 11:10AM EDT | 45.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SYM250117P00047500 | 2024-05-07 11:29AM EDT | 47.50 | 11.50 | 12.60 | 13.70 | 0.00 | - | 1 | 358 | 45.07% |
| SYM250117P00050000 | 2024-06-27 3:47PM EDT | 50.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SYM250117P00052500 | 2024-04-26 1:20PM EDT | 52.50 | 18.10 | 16.00 | 16.80 | 0.00 | - | 2 | 53 | 0.00% |
| SYM250117P00055000 | 2024-05-01 2:21PM EDT | 55.00 | 20.60 | 18.50 | 19.30 | 0.00 | - | 1 | 17 | 0.00% |
| SYM250117P00057500 | 2024-05-07 11:45AM EDT | 57.50 | 18.50 | 20.60 | 21.30 | 0.00 | - | 3 | 2 | 0.00% |
| SYM250117P00060000 | 2024-03-18 10:50AM EDT | 60.00 | 22.00 | 22.90 | 23.80 | 0.00 | - | 1 | 40 | 0.00% |
| SYM250117P00062500 | 2024-02-09 3:18PM EDT | 62.50 | 23.70 | 24.10 | 25.20 | 0.00 | - | - | 25 | 0.00% |
| SYM250117P00065000 | 2024-05-07 11:48AM EDT | 65.00 | 24.40 | 26.90 | 27.60 | 0.00 | - | 1 | 16 | 0.00% |
| SYM250117P00070000 | 2024-04-02 3:44PM EDT | 70.00 | 30.20 | 30.60 | 33.10 | 0.00 | - | 20 | 21 | 0.00% |
| SYM250117P00085000 | 2024-05-30 3:02PM EDT | 85.00 | 43.90 | 48.40 | 52.00 | 0.00 | - | 4 | 0 | 65.77% |
© 2024 Yahoo. All rights reserved.