Symbotic Inc. (SYM)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYM240705C00040000 | 2024-06-28 11:21AM EDT | 2024-07-05 | 0.10 | 0.00 | 0.10 | +0.03 | +42.86% | 162 | 48 | 54.30% |
| SYM240712C00040000 | 2024-06-27 2:41PM EDT | 2024-07-12 | 0.27 | 0.20 | 0.85 | 0.00 | - | 1 | 44 | 72.46% |
| SYM240719C00040000 | 2024-06-28 9:48AM EDT | 2024-07-19 | 0.65 | 0.45 | 1.00 | +0.10 | +18.18% | 33 | 582 | 67.19% |
| SYM240726C00040000 | 2024-06-27 3:04PM EDT | 2024-07-26 | 0.77 | 0.05 | 0.80 | 0.00 | - | 16 | 42 | 60.64% |
| SYM240802C00040000 | 2024-06-28 10:17AM EDT | 2024-08-02 | 2.25 | 1.10 | 1.25 | +1.65 | +275.00% | 2 | 10 | 64.65% |
| SYM240816C00040000 | 2024-06-28 12:34PM EDT | 2024-08-16 | 1.85 | 0.40 | 2.50 | -0.36 | -16.29% | 54 | 505 | 60.74% |
| SYM241018C00040000 | 2024-06-28 10:57AM EDT | 2024-10-18 | 3.60 | 3.10 | 4.40 | -0.20 | -5.26% | 5 | 469 | 71.05% |
| SYM241115C00040000 | 2024-06-27 3:31PM EDT | 2024-11-15 | 4.55 | 2.95 | 6.40 | 0.00 | - | 42 | 77 | 74.24% |
| SYM250117C00040000 | 2024-06-28 10:50AM EDT | 2025-01-17 | 5.90 | 4.20 | 7.20 | +0.17 | +2.97% | 30 | 416 | 71.45% |
| SYM260116C00040000 | 2024-06-20 9:30AM EDT | 2026-01-16 | 11.40 | 9.60 | 13.70 | 0.00 | - | 8 | 287 | 77.60% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYM240705P00040000 | 2024-06-25 1:52PM EDT | 2024-07-05 | 8.95 | 3.10 | 7.10 | 0.00 | - | 1 | 3 | 80.86% |
| SYM240712P00040000 | 2024-06-25 1:52PM EDT | 2024-07-12 | 8.55 | 4.00 | 5.40 | 0.00 | - | 1 | 2 | 74.22% |
| SYM240719P00040000 | 2024-06-28 2:37PM EDT | 2024-07-19 | 5.67 | 3.40 | 5.50 | -0.78 | -12.09% | 21 | 414 | 64.65% |
| SYM240726P00040000 | 2024-06-24 12:40PM EDT | 2024-07-26 | 8.83 | 3.80 | 6.90 | 0.00 | - | 1 | 1 | 50.68% |
| SYM240802P00040000 | 2024-06-17 2:20PM EDT | 2024-08-02 | 7.05 | 4.20 | 6.80 | 0.00 | - | - | 25 | 50.10% |
| SYM240816P00040000 | 2024-06-28 9:32AM EDT | 2024-08-16 | 6.30 | 5.50 | 8.10 | -0.69 | -9.87% | 1 | 537 | 71.53% |
| SYM241018P00040000 | 2024-06-25 9:57AM EDT | 2024-10-18 | 9.51 | 7.90 | 10.30 | 0.00 | - | 1 | 66 | 77.66% |
| SYM241115P00040000 | 2024-06-24 11:12AM EDT | 2024-11-15 | 10.30 | 7.70 | 10.70 | 0.00 | - | 10 | 128 | 70.63% |
| SYM250117P00040000 | 2024-06-24 3:06PM EDT | 2025-01-17 | 9.58 | 8.30 | 10.30 | -2.09 | -17.91% | 2 | 724 | 59.61% |
| SYM260116P00040000 | 2024-06-18 3:24PM EDT | 2026-01-16 | 15.00 | 12.60 | 16.60 | 0.00 | - | 1 | 47 | 66.31% |
© 2024 Yahoo. All rights reserved.