Symbotic Inc. (SYM)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYM240705C00031000 | 2024-06-27 9:34AM EDT | 31.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SYM240705C00032000 | 2024-06-27 12:36PM EDT | 32.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SYM240705C00033000 | 2024-06-28 3:43PM EDT | 33.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| SYM240705C00034000 | 2024-06-28 2:55PM EDT | 34.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SYM240705C00035000 | 2024-06-28 3:02PM EDT | 35.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| SYM240705C00036000 | 2024-06-28 3:58PM EDT | 36.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| SYM240705C00037000 | 2024-06-28 3:51PM EDT | 37.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| SYM240705C00038000 | 2024-06-28 3:56PM EDT | 38.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| SYM240705C00039000 | 2024-06-28 3:59PM EDT | 39.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SYM240705C00040000 | 2024-06-28 11:21AM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 25.00% |
| SYM240705C00041000 | 2024-06-26 1:11PM EDT | 41.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SYM240705C00042000 | 2024-06-28 3:45PM EDT | 42.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| SYM240705C00043000 | 2024-06-12 11:50AM EDT | 43.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SYM240705C00044000 | 2024-06-28 10:09AM EDT | 44.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| SYM240705C00045000 | 2024-06-28 12:05PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SYM240705C00046000 | 2024-06-28 11:04AM EDT | 46.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| SYM240705C00047000 | 2024-06-25 10:18AM EDT | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SYM240705C00048000 | 2024-06-17 9:56AM EDT | 48.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SYM240705C00049000 | 2024-06-10 12:52PM EDT | 49.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| SYM240705C00050000 | 2024-06-26 2:50PM EDT | 50.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SYM240705C00060000 | 2024-06-13 2:26PM EDT | 60.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYM240705P00022000 | 2024-06-27 12:53PM EDT | 22.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SYM240705P00023000 | 2024-06-26 9:41AM EDT | 23.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SYM240705P00024000 | 2024-06-26 11:06AM EDT | 24.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SYM240705P00025000 | 2024-06-25 3:55PM EDT | 25.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SYM240705P00026000 | 2024-06-28 11:28AM EDT | 26.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SYM240705P00027000 | 2024-06-28 2:21PM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| SYM240705P00028000 | 2024-06-28 3:31PM EDT | 28.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| SYM240705P00029000 | 2024-06-27 1:00PM EDT | 29.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SYM240705P00030000 | 2024-06-28 9:58AM EDT | 30.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SYM240705P00031000 | 2024-06-27 1:19PM EDT | 31.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| SYM240705P00032000 | 2024-06-28 11:06AM EDT | 32.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SYM240705P00033000 | 2024-06-27 3:58PM EDT | 33.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| SYM240705P00034000 | 2024-06-28 3:56PM EDT | 34.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 417 | 0 | 6.25% |
| SYM240705P00035000 | 2024-06-28 3:31PM EDT | 35.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| SYM240705P00036000 | 2024-06-28 11:28AM EDT | 36.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SYM240705P00037000 | 2024-06-28 12:05PM EDT | 37.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SYM240705P00038000 | 2024-06-28 9:58AM EDT | 38.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SYM240705P00039000 | 2024-06-28 10:35AM EDT | 39.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SYM240705P00040000 | 2024-06-25 1:52PM EDT | 40.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SYM240705P00041000 | 2024-06-25 1:52PM EDT | 41.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SYM240705P00042000 | 2024-06-05 11:10AM EDT | 42.00 | 4.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.