Singapore markets open in 1 hour 59 minutes
Straits Times Index
3,323.20 -6.89 (-0.21%) S&P 500
5,266.95 -39.09 (-0.74%) Dow
38,441.54 -411.32 (-1.06%) Nasdaq
16,920.58 -99.30 (-0.58%) Bitcoin USD
67,617.45 -946.86 (-1.38%) CMC Crypto 200
1,455.56 -29.13 (-1.96%)
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 | 2024-04-15 10:05AM EDT | 17.50 | 24.10 | 26.30 | 29.70 | 0.00 | - | 2 | 1 | 158.45% |
| SYM250117C00020000 | 2024-05-08 10:25AM EDT | 20.00 | 29.00 | 22.00 | 23.90 | 0.00 | - | 1 | 99 | 96.53% |
| SYM250117C00022500 | 2024-05-13 9:42AM EDT | 22.50 | 21.50 | 18.80 | 20.80 | 0.00 | - | 1 | 8 | 72.90% |
| SYM250117C00025000 | 2024-05-23 11:51AM EDT | 25.00 | 19.95 | 17.90 | 19.30 | 0.00 | - | 2 | 24 | 82.03% |
| SYM250117C00027500 | 2024-05-07 2:41PM EDT | 27.50 | 21.30 | 16.20 | 18.30 | 0.00 | - | 1 | 7 | 84.86% |
| SYM250117C00030000 | 2024-05-24 11:30AM EDT | 30.00 | 14.70 | 14.10 | 15.40 | 0.00 | - | 1 | 57 | 73.51% |
| SYM250117C00032500 | 2024-05-13 10:33AM EDT | 32.50 | 16.50 | 11.60 | 13.90 | 0.00 | - | 5 | 45 | 67.82% |
| SYM250117C00035000 | 2024-05-29 12:52PM EDT | 35.00 | 12.50 | 10.50 | 12.60 | -0.90 | -6.72% | 1 | 196 | 69.02% |
| SYM250117C00037500 | 2024-05-23 10:46AM EDT | 37.50 | 12.40 | 10.50 | 11.40 | 0.00 | - | 1 | 66 | 74.01% |
| SYM250117C00040000 | 2024-05-29 10:21AM EDT | 40.00 | 9.55 | 9.20 | 10.30 | -0.75 | -7.28% | 3 | 325 | 72.79% |
| SYM250117C00042500 | 2024-05-29 10:21AM EDT | 42.50 | 8.60 | 7.10 | 9.30 | -1.10 | -11.34% | 3 | 63 | 68.10% |
| SYM250117C00045000 | 2024-05-29 2:12PM EDT | 45.00 | 8.15 | 7.10 | 8.40 | -1.35 | -14.21% | 2 | 192 | 71.31% |
| SYM250117C00047500 | 2024-05-28 1:38PM EDT | 47.50 | 7.30 | 6.10 | 7.60 | -0.40 | -5.19% | 1 | 436 | 70.33% |
| SYM250117C00050000 | 2024-05-29 10:53AM EDT | 50.00 | 6.66 | 6.10 | 6.90 | +0.06 | +0.91% | 1 | 394 | 72.95% |
| SYM250117C00052500 | 2024-05-24 10:27AM EDT | 52.50 | 6.00 | 5.50 | 6.20 | 0.00 | - | 1 | 117 | 72.75% |
| SYM250117C00055000 | 2024-05-29 10:56AM EDT | 55.00 | 5.30 | 3.50 | 5.60 | -0.10 | -1.85% | 2 | 99 | 66.91% |
| SYM250117C00057500 | 2024-05-28 1:16PM EDT | 57.50 | 4.90 | 4.40 | 5.00 | 0.00 | - | 1 | 36 | 72.06% |
| SYM250117C00060000 | 2024-05-29 10:29AM EDT | 60.00 | 4.20 | 3.90 | 4.70 | -0.10 | -2.33% | 2 | 100 | 72.47% |
| SYM250117C00062500 | 2024-05-29 11:54AM EDT | 62.50 | 3.90 | 2.35 | 4.10 | -0.20 | -4.88% | 1 | 16 | 66.72% |
| SYM250117C00065000 | 2024-05-29 3:27PM EDT | 65.00 | 3.50 | 2.75 | 3.70 | 0.00 | - | 2 | 146 | 69.80% |
| SYM250117C00070000 | 2024-05-29 10:22AM EDT | 70.00 | 2.77 | 1.40 | 4.90 | -0.03 | -1.07% | 1 | 93 | 74.74% |
| SYM250117C00075000 | 2024-05-24 10:02AM EDT | 75.00 | 2.45 | 1.15 | 3.30 | 0.00 | - | 20 | 88 | 70.70% |
| SYM250117C00080000 | 2024-05-23 3:57PM EDT | 80.00 | 1.98 | 1.80 | 2.10 | 0.00 | - | 11 | 59 | 72.07% |
| SYM250117C00085000 | 2024-05-29 10:22AM EDT | 85.00 | 1.50 | 1.50 | 1.80 | -0.13 | -7.98% | 1 | 58 | 72.46% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYM250117P00017500 | 2024-05-24 11:36AM EDT | 17.50 | 0.60 | 0.35 | 1.95 | 0.00 | - | 1 | 28 | 91.70% |
| SYM250117P00020000 | 2024-05-29 9:45AM EDT | 20.00 | 0.98 | 0.90 | 1.05 | +0.01 | +1.03% | 1 | 191 | 75.59% |
| SYM250117P00022500 | 2024-05-24 1:52PM EDT | 22.50 | 1.45 | 1.25 | 1.55 | 0.00 | - | 3 | 227 | 73.49% |
| SYM250117P00025000 | 2024-05-23 9:34AM EDT | 25.00 | 1.85 | 1.20 | 2.15 | 0.00 | - | 30 | 126 | 67.72% |
| SYM250117P00027500 | 2024-05-20 1:14PM EDT | 27.50 | 2.55 | 1.45 | 2.90 | 0.00 | - | 10 | 29 | 64.80% |
| SYM250117P00030000 | 2024-05-24 2:29PM EDT | 30.00 | 3.60 | 3.40 | 3.70 | 0.00 | - | 1 | 179 | 70.63% |
| SYM250117P00032500 | 2024-05-23 3:16PM EDT | 32.50 | 4.50 | 4.30 | 4.70 | 0.00 | - | 2 | 24 | 69.58% |
| SYM250117P00035000 | 2024-05-23 2:27PM EDT | 35.00 | 5.59 | 5.40 | 7.40 | 0.00 | - | 1 | 183 | 76.00% |
| SYM250117P00037500 | 2024-05-24 1:08PM EDT | 37.50 | 6.90 | 6.50 | 7.00 | 0.00 | - | 12 | 128 | 67.55% |
| SYM250117P00040000 | 2024-05-29 11:27AM EDT | 40.00 | 8.03 | 7.90 | 8.40 | +0.36 | +4.69% | 2 | 656 | 67.41% |
| SYM250117P00042500 | 2024-05-29 9:45AM EDT | 42.50 | 9.73 | 8.70 | 9.90 | +1.03 | +11.84% | 1 | 25 | 64.45% |
| SYM250117P00045000 | 2024-05-14 10:16AM EDT | 45.00 | 9.60 | 10.90 | 11.80 | 0.00 | - | 5 | 21 | 67.71% |
| SYM250117P00047500 | 2024-05-07 11:29AM EDT | 47.50 | 11.50 | 11.20 | 13.10 | 0.00 | - | 1 | 358 | 60.63% |
| SYM250117P00050000 | 2024-05-08 9:30AM EDT | 50.00 | 12.98 | 14.20 | 15.00 | 0.00 | - | 1 | 110 | 65.53% |
| SYM250117P00052500 | 2024-04-26 1:20PM EDT | 52.50 | 18.10 | 16.00 | 16.80 | 0.00 | - | 2 | 53 | 64.84% |
| SYM250117P00055000 | 2024-05-01 2:21PM EDT | 55.00 | 20.60 | 17.80 | 18.80 | 0.00 | - | 1 | 17 | 64.38% |
| SYM250117P00057500 | 2024-05-07 11:45AM EDT | 57.50 | 18.50 | 19.70 | 20.90 | 0.00 | - | 3 | 2 | 64.20% |
| SYM250117P00060000 | 2024-03-18 10:50AM EDT | 60.00 | 22.00 | 22.90 | 23.80 | 0.00 | - | 1 | 40 | 72.34% |
| SYM250117P00062500 | 2024-02-09 3:18PM EDT | 62.50 | 23.70 | 24.10 | 25.20 | 0.00 | - | - | 25 | 65.48% |
| SYM250117P00065000 | 2024-05-07 11:48AM EDT | 65.00 | 24.40 | 25.80 | 26.80 | 0.00 | - | 1 | 16 | 60.57% |
| SYM250117P00070000 | 2024-04-02 3:44PM EDT | 70.00 | 30.20 | 30.60 | 33.10 | 0.00 | - | 20 | 21 | 71.34% |
| SYM250117P00085000 | 2024-02-06 10:37AM EDT | 85.00 | 47.45 | 0.00 | 0.00 | 0.00 | - | 30 | 34 | 0.00% |
© 2024 Yahoo. All rights reserved.