Singapore markets closed
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,184.88 -2.82 (-0.05%) Dow
38,963.92 +79.66 (+0.20%) Nasdaq
16,297.25 -35.31 (-0.22%) Bitcoin USD
62,209.16 -1,479.07 (-2.32%) CMC Crypto 200
1,319.12 +24.45 (+1.89%)
Symbotic Inc. (SYM)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 11:34AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYM240510C00029000 | 2024-05-02 9:47AM EDT | 29.00 | 10.32 | 17.80 | 20.20 | 0.00 | - | - | 1 | 503.52% |
| SYM240510C00030000 | 2024-05-07 9:31AM EDT | 30.00 | 17.50 | 16.20 | 19.60 | 0.00 | - | 10 | 11 | 528.52% |
| SYM240510C00031000 | 2024-05-06 9:48AM EDT | 31.00 | 11.20 | 15.30 | 18.70 | 0.00 | - | 1 | 1 | 512.70% |
| SYM240510C00035000 | 2024-05-07 10:16AM EDT | 35.00 | 7.94 | 11.10 | 14.70 | 0.00 | - | 4 | 1 | 408.59% |
| SYM240510C00037000 | 2024-05-06 2:35PM EDT | 37.00 | 7.58 | 8.90 | 12.70 | 0.00 | - | 1 | 1 | 359.77% |
| SYM240510C00038000 | 2024-05-07 11:55AM EDT | 38.00 | 7.30 | 7.80 | 11.70 | 0.00 | - | 3 | 16 | 336.13% |
| SYM240510C00039000 | 2024-05-07 11:18AM EDT | 39.00 | 6.50 | 7.20 | 10.00 | 0.00 | - | 47 | 3,633 | 249.22% |
| SYM240510C00040000 | 2024-05-08 9:48AM EDT | 40.00 | 7.13 | 7.80 | 9.00 | +0.83 | +13.17% | 1 | 1,346 | 163.28% |
| SYM240510C00041000 | 2024-05-08 11:15AM EDT | 41.00 | 6.97 | 6.90 | 8.00 | +1.57 | +29.07% | 9 | 156 | 153.13% |
| SYM240510C00042000 | 2024-05-07 3:52PM EDT | 42.00 | 4.93 | 5.10 | 6.80 | 0.00 | - | 57 | 122 | 170.70% |
| SYM240510C00042500 | 2024-05-07 3:52PM EDT | 42.50 | 4.45 | 3.60 | 6.90 | 0.00 | - | 36 | 43 | 209.47% |
| SYM240510C00043000 | 2024-05-08 9:34AM EDT | 43.00 | 2.95 | 5.00 | 6.60 | -0.25 | -7.81% | 2 | 544 | 151.47% |
| SYM240510C00043500 | 2024-05-08 10:24AM EDT | 43.50 | 4.50 | 4.50 | 5.00 | +1.20 | +36.36% | 4 | 112 | 88.09% |
| SYM240510C00044000 | 2024-05-08 11:04AM EDT | 44.00 | 3.96 | 3.90 | 4.60 | +0.86 | +27.74% | 25 | 147 | 80.66% |
| SYM240510C00044500 | 2024-05-08 10:27AM EDT | 44.50 | 3.80 | 3.70 | 4.80 | +1.80 | +90.00% | 2 | 26 | 118.16% |
| SYM240510C00045000 | 2024-05-08 11:18AM EDT | 45.00 | 3.37 | 3.00 | 3.40 | +0.97 | +41.63% | 18 | 652 | 59.57% |
| SYM240510C00045500 | 2024-05-08 9:50AM EDT | 45.50 | 2.10 | 2.25 | 2.95 | +0.50 | +31.25% | 3 | 24 | 75.59% |
| SYM240510C00046000 | 2024-05-08 11:15AM EDT | 46.00 | 2.47 | 2.30 | 2.70 | +0.54 | +27.98% | 110 | 440 | 70.22% |
| SYM240510C00047000 | 2024-05-08 11:02AM EDT | 47.00 | 1.65 | 1.65 | 2.35 | +0.20 | +13.79% | 84 | 253 | 81.64% |
| SYM240510C00048000 | 2024-05-08 11:18AM EDT | 48.00 | 1.37 | 1.35 | 1.35 | +0.45 | +48.91% | 38 | 1,464 | 75.78% |
| SYM240510C00049000 | 2024-05-08 11:17AM EDT | 49.00 | 0.80 | 0.90 | 1.05 | +0.19 | +31.15% | 31 | 114 | 79.39% |
| SYM240510C00050000 | 2024-05-08 11:04AM EDT | 50.00 | 0.44 | 0.50 | 0.60 | +0.09 | +25.71% | 87 | 704 | 72.95% |
| SYM240510C00051000 | 2024-05-07 3:59PM EDT | 51.00 | 0.20 | 0.25 | 0.35 | -0.05 | -20.00% | 1 | 376 | 70.31% |
| SYM240510C00052000 | 2024-05-08 10:28AM EDT | 52.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 15 | 889 | 71.29% |
| SYM240510C00053000 | 2024-05-07 3:19PM EDT | 53.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 53 | 108 | 72.46% |
| SYM240510C00054000 | 2024-05-07 3:55PM EDT | 54.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 47 | 49 | 82.81% |
| SYM240510C00055000 | 2024-05-08 10:10AM EDT | 55.00 | 0.05 | 0.05 | 0.10 | -0.04 | -44.44% | 18 | 474 | 87.50% |
| SYM240510C00060000 | 2024-05-07 3:53PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 4 | 487 | 110.94% |
| SYM240510C00065000 | 2024-05-07 2:26PM EDT | 65.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 94 | 776 | 143.75% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYM240510P00026000 | 2024-05-06 3:44PM EDT | 26.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 836 | 781 | 284.38% |
| SYM240510P00027000 | 2024-05-06 3:46PM EDT | 27.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,618 | 1,631 | 267.19% |
| SYM240510P00028000 | 2024-05-06 1:31PM EDT | 28.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 20 | 251.56% |
| SYM240510P00029000 | 2024-05-07 3:26PM EDT | 29.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 11 | 158 | 237.50% |
| SYM240510P00030000 | 2024-05-07 1:10PM EDT | 30.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 75 | 462 | 221.88% |
| SYM240510P00031000 | 2024-05-07 1:58PM EDT | 31.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 6 | 304 | 209.38% |
| SYM240510P00032000 | 2024-05-08 10:25AM EDT | 32.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 2 | 294 | 195.31% |
| SYM240510P00033000 | 2024-05-08 11:04AM EDT | 33.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 3 | 1,594 | 181.25% |
| SYM240510P00034000 | 2024-05-07 3:47PM EDT | 34.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 115 | 209 | 168.75% |
| SYM240510P00035000 | 2024-05-08 11:04AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 271 | 821 | 156.25% |
| SYM240510P00036000 | 2024-05-08 11:13AM EDT | 36.00 | 0.05 | 0.00 | 0.15 | +0.02 | +66.67% | 2 | 50 | 169.53% |
| SYM240510P00037000 | 2024-05-08 10:08AM EDT | 37.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 18 | 257 | 199.22% |
| SYM240510P00038000 | 2024-05-08 10:33AM EDT | 38.00 | 0.05 | 0.00 | 0.25 | +0.01 | +25.00% | 10 | 117 | 157.03% |
| SYM240510P00039000 | 2024-05-08 10:44AM EDT | 39.00 | 0.06 | 0.05 | 0.10 | +0.01 | +20.00% | 11 | 235 | 128.91% |
| SYM240510P00040000 | 2024-05-07 3:54PM EDT | 40.00 | 0.10 | 0.05 | 0.15 | +0.03 | +42.86% | 4 | 122 | 122.66% |
| SYM240510P00041000 | 2024-05-08 10:54AM EDT | 41.00 | 0.09 | 0.05 | 0.15 | -0.01 | -10.00% | 3 | 151 | 108.98% |
| SYM240510P00042000 | 2024-05-08 10:01AM EDT | 42.00 | 0.10 | 0.05 | 0.15 | -0.07 | -25.00% | 8 | 181 | 95.70% |
| SYM240510P00042500 | 2024-05-07 3:52PM EDT | 42.50 | 0.21 | 0.05 | 0.15 | 0.00 | - | 138 | 881 | 88.67% |
| SYM240510P00043000 | 2024-05-08 10:24AM EDT | 43.00 | 0.15 | 0.10 | 0.15 | -0.10 | -40.00% | 2 | 80 | 86.52% |
| SYM240510P00043500 | 2024-05-08 10:41AM EDT | 43.50 | 0.15 | 0.10 | 0.20 | -0.17 | -53.12% | 1 | 97 | 83.20% |
| SYM240510P00044000 | 2024-05-07 2:21PM EDT | 44.00 | 0.55 | 0.15 | 0.25 | 0.00 | - | 40 | 54 | 82.42% |
| SYM240510P00045000 | 2024-05-08 10:18AM EDT | 45.00 | 0.50 | 0.25 | 0.40 | -0.32 | -39.02% | 54 | 169 | 79.30% |
| SYM240510P00046000 | 2024-05-07 3:27PM EDT | 46.00 | 0.93 | 0.45 | 0.60 | -0.17 | -15.45% | 7 | 44 | 76.76% |
| SYM240510P00047000 | 2024-05-08 10:18AM EDT | 47.00 | 1.27 | 0.75 | 0.90 | -0.23 | -15.33% | 4 | 23 | 75.00% |
| SYM240510P00048000 | 2024-05-08 10:35AM EDT | 48.00 | 1.50 | 1.25 | 1.45 | -5.51 | -78.60% | 3 | 19 | 79.59% |
| SYM240510P00049000 | 2024-05-07 9:54AM EDT | 49.00 | 3.70 | 1.45 | 1.90 | 0.00 | - | 71 | 55 | 65.43% |
| SYM240510P00050000 | 2024-05-07 10:54AM EDT | 50.00 | 6.80 | 2.30 | 2.55 | 0.00 | - | 22 | 17 | 68.95% |
© 2024 Yahoo. All rights reserved.