Singapore markets close in 4 hours 28 minutes
Straits Times Index
3,301.46 +8.77 (+0.27%) Nikkei
38,247.73 -26.32 (-0.07%) Hang Seng
18,155.28 +392.25 (+2.21%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,515.60 -2,646.82 (-4.40%) CMC Crypto 200
1,260.94 -78.13 (-5.83%)
Symbotic Inc. (SYM)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYM240503C00037000 | 2024-05-01 12:11PM EDT | 37.00 | 2.00 | 0.00 | 0.00 | -0.25 | -11.11% | 3 | 0 | 0.00% |
| SYM240503C00038000 | 2024-04-30 12:35PM EDT | 38.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| SYM240503C00039000 | 2024-05-01 2:13PM EDT | 39.00 | 0.95 | 0.00 | 0.00 | +0.10 | +11.76% | 8 | 0 | 6.25% |
| SYM240503C00040000 | 2024-05-01 3:36PM EDT | 40.00 | 0.46 | 0.00 | 0.00 | -0.14 | -23.33% | 31 | 0 | 12.50% |
| SYM240503C00041000 | 2024-05-01 3:00PM EDT | 41.00 | 0.50 | 0.00 | 0.00 | +0.10 | +25.00% | 15 | 0 | 25.00% |
| SYM240503C00042000 | 2024-05-01 3:05PM EDT | 42.00 | 0.23 | 0.00 | 0.00 | +0.03 | +15.00% | 21 | 0 | 25.00% |
| SYM240503C00042500 | 2024-05-01 3:15PM EDT | 42.50 | 0.15 | 0.00 | 0.00 | -0.02 | -11.76% | 38 | 0 | 25.00% |
| SYM240503C00043000 | 2024-05-01 10:08AM EDT | 43.00 | 0.10 | 0.00 | 0.00 | -0.10 | -50.00% | 1 | 0 | 50.00% |
| SYM240503C00043500 | 2024-04-30 10:02AM EDT | 43.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| SYM240503C00044000 | 2024-05-01 2:44PM EDT | 44.00 | 0.07 | 0.00 | 0.00 | -0.03 | -30.00% | 6 | 0 | 50.00% |
| SYM240503C00044500 | 2024-04-29 12:49PM EDT | 44.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SYM240503C00045000 | 2024-05-01 9:45AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | -0.05 | -50.00% | 1 | 0 | 50.00% |
| SYM240503C00045500 | 2024-04-29 10:23AM EDT | 45.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SYM240503C00046000 | 2024-04-29 9:36AM EDT | 46.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SYM240503C00047000 | 2024-04-26 3:14PM EDT | 47.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| SYM240503C00048000 | 2024-04-23 1:52PM EDT | 48.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SYM240503C00049000 | 2024-05-01 1:19PM EDT | 49.00 | 0.05 | 0.00 | 0.00 | -0.10 | -66.67% | 10 | 0 | 50.00% |
| SYM240503C00050000 | 2024-04-26 1:09PM EDT | 50.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SYM240503C00051000 | 2024-04-08 12:08PM EDT | 51.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SYM240503C00052000 | 2024-04-15 9:48AM EDT | 52.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| SYM240503C00053000 | 2024-04-12 10:14AM EDT | 53.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| SYM240503C00054000 | 2024-04-10 1:47PM EDT | 54.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SYM240503C00055000 | 2024-04-25 2:59PM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SYM240503C00056000 | 2024-03-25 9:30AM EDT | 56.00 | 1.80 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 347.27% |
| SYM240503C00060000 | 2024-04-24 11:32AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| SYM240503C00065000 | 2024-04-02 11:11AM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SYM240503C00070000 | 2024-03-26 10:58AM EDT | 70.00 | 0.44 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 488.67% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYM240503P00030000 | 2024-04-23 9:30AM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SYM240503P00031000 | 2024-04-22 10:51AM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SYM240503P00032000 | 2024-04-18 3:34PM EDT | 32.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SYM240503P00033000 | 2024-04-24 11:56AM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SYM240503P00034000 | 2024-04-30 1:00PM EDT | 34.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SYM240503P00035000 | 2024-04-30 3:52PM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SYM240503P00036000 | 2024-05-01 2:25PM EDT | 36.00 | 0.09 | 0.00 | 0.00 | -0.21 | -70.00% | 4 | 0 | 25.00% |
| SYM240503P00037000 | 2024-05-01 2:59PM EDT | 37.00 | 0.10 | 0.00 | 0.00 | -0.25 | -71.43% | 40 | 0 | 12.50% |
| SYM240503P00038000 | 2024-05-01 2:55PM EDT | 38.00 | 0.27 | 0.00 | 0.00 | -0.53 | -66.25% | 10 | 0 | 6.25% |
| SYM240503P00039000 | 2024-05-01 2:16PM EDT | 39.00 | 0.95 | 0.00 | 0.00 | -0.21 | -18.10% | 2 | 0 | 0.00% |
| SYM240503P00040000 | 2024-05-01 2:25PM EDT | 40.00 | 1.49 | 0.00 | 0.00 | -0.63 | -29.72% | 9 | 0 | 0.00% |
| SYM240503P00041000 | 2024-04-29 3:43PM EDT | 41.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SYM240503P00042000 | 2024-05-01 2:41PM EDT | 42.00 | 2.80 | 0.00 | 0.00 | -0.88 | -23.91% | 17 | 0 | 0.00% |
| SYM240503P00042500 | 2024-05-01 10:53AM EDT | 42.50 | 3.70 | 0.00 | 0.00 | +0.90 | +32.14% | 14 | 0 | 0.00% |
| SYM240503P00043000 | 2024-04-30 1:27PM EDT | 43.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SYM240503P00043500 | 2024-05-01 10:16AM EDT | 43.50 | 4.90 | 0.00 | 0.00 | +0.10 | +2.08% | 6 | 0 | 0.00% |
| SYM240503P00044000 | 2024-04-25 9:53AM EDT | 44.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SYM240503P00044500 | 2024-04-26 9:49AM EDT | 44.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SYM240503P00045000 | 2024-05-01 3:35PM EDT | 45.00 | 6.00 | 0.00 | 0.00 | -0.30 | -4.76% | 1 | 0 | 0.00% |
| SYM240503P00046000 | 2024-04-30 11:36AM EDT | 46.00 | 7.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SYM240503P00047000 | 2024-05-01 3:38PM EDT | 47.00 | 8.05 | 0.00 | 0.00 | +2.48 | +44.52% | 6 | 0 | 0.00% |
| SYM240503P00049000 | 2024-04-16 2:08PM EDT | 49.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SYM240503P00050000 | 2024-04-30 11:50AM EDT | 50.00 | 11.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SYM240503P00055000 | 2024-04-17 1:00PM EDT | 55.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SYM240503P00060000 | 2024-03-27 11:58AM EDT | 60.00 | 15.72 | 17.50 | 21.10 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.