Singapore markets open in 2 hours 29 minutes
Straits Times Index
3,313.48 +8.49 (+0.26%) S&P 500
5,303.27 +6.17 (+0.12%) Dow
40,003.59 +134.19 (+0.34%) Nasdaq
16,685.97 -12.33 (-0.07%) Bitcoin USD
66,379.65 -488.94 (-0.73%) CMC Crypto 200
1,355.12 -18.72 (-1.36%)
Symbotic Inc. (SYM)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYM240524C00037000 | 2024-05-17 3:58PM EDT | 37.00 | 7.03 | 5.90 | 9.00 | +0.13 | +1.88% | 10 | 12 | 125.00% |
| SYM240524C00038000 | 2024-05-14 3:51PM EDT | 38.00 | 7.15 | 4.40 | 8.20 | 0.00 | - | 12 | 8 | 98.05% |
| SYM240524C00039000 | 2024-05-14 10:40AM EDT | 39.00 | 7.01 | 3.20 | 7.20 | 0.00 | - | 1 | 2 | 75.98% |
| SYM240524C00040000 | 2024-05-17 3:09PM EDT | 40.00 | 4.28 | 2.80 | 4.90 | -4.32 | -50.23% | 1 | 3 | 111.62% |
| SYM240524C00041000 | 2024-05-14 9:41AM EDT | 41.00 | 4.10 | 1.80 | 3.60 | 0.00 | - | 1 | 2 | 78.42% |
| SYM240524C00042000 | 2024-05-16 10:59AM EDT | 42.00 | 3.95 | 1.35 | 2.65 | 0.00 | - | 1 | 46 | 65.63% |
| SYM240524C00042500 | 2024-05-17 12:09PM EDT | 42.50 | 2.85 | 2.00 | 2.25 | -1.75 | -38.04% | 4 | 17 | 56.06% |
| SYM240524C00043000 | 2024-05-16 11:05AM EDT | 43.00 | 2.55 | 1.70 | 1.90 | 0.00 | - | 1 | 22 | 55.86% |
| SYM240524C00043500 | 2024-05-15 1:14PM EDT | 43.50 | 3.10 | 1.40 | 1.55 | 0.00 | - | 11 | 18 | 54.30% |
| SYM240524C00044000 | 2024-05-17 3:58PM EDT | 44.00 | 1.15 | 1.15 | 1.30 | -2.05 | -64.06% | 10 | 29 | 54.69% |
| SYM240524C00044500 | 2024-05-17 3:57PM EDT | 44.50 | 1.00 | 0.90 | 1.05 | -1.00 | -50.00% | 19 | 22 | 53.61% |
| SYM240524C00045000 | 2024-05-17 3:55PM EDT | 45.00 | 0.81 | 0.75 | 1.15 | -1.94 | -70.55% | 13 | 89 | 61.43% |
| SYM240524C00045500 | 2024-05-17 2:01PM EDT | 45.50 | 0.79 | 0.55 | 0.70 | +0.79 | -36.26% | 9 | 17 | 54.00% |
| SYM240524C00046000 | 2024-05-17 3:57PM EDT | 46.00 | 0.47 | 0.45 | 0.65 | -1.03 | -68.67% | 20 | 46 | 57.32% |
| SYM240524C00047000 | 2024-05-17 3:50PM EDT | 47.00 | 0.45 | 0.30 | 0.40 | -0.68 | -60.18% | 42 | 56 | 58.30% |
| SYM240524C00048000 | 2024-05-17 3:58PM EDT | 48.00 | 0.20 | 0.15 | 0.40 | -0.40 | -66.67% | 31 | 68 | 63.77% |
| SYM240524C00049000 | 2024-05-17 12:08PM EDT | 49.00 | 0.20 | 0.05 | 0.20 | -0.18 | -47.37% | 7 | 186 | 59.38% |
| SYM240524C00050000 | 2024-05-17 3:55PM EDT | 50.00 | 0.10 | 0.05 | 0.10 | -0.20 | -66.67% | 10 | 115 | 60.55% |
| SYM240524C00051000 | 2024-05-17 10:57AM EDT | 51.00 | 0.10 | 0.00 | 0.75 | -0.10 | -50.00% | 23 | 34 | 100.00% |
| SYM240524C00052000 | 2024-05-15 3:49PM EDT | 52.00 | 0.29 | 0.05 | 0.20 | 0.00 | - | 9 | 10 | 82.81% |
| SYM240524C00053000 | 2024-05-16 9:30AM EDT | 53.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 3 | 15 | 117.29% |
| SYM240524C00054000 | 2024-05-17 3:50PM EDT | 54.00 | 0.20 | 0.00 | 0.50 | +0.15 | +300.00% | 8 | 2 | 113.09% |
| SYM240524C00055000 | 2024-05-17 1:10PM EDT | 55.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 2 | 13 | 88.28% |
| SYM240524C00059000 | 2024-05-17 3:30PM EDT | 59.00 | 0.05 | 0.00 | 2.15 | +0.05 | - | 3 | 0 | 218.36% |
| SYM240524C00060000 | 2024-05-14 12:59PM EDT | 60.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 7 | 6 | 128.91% |
| SYM240524C00065000 | 2024-05-14 11:29AM EDT | 65.00 | 0.13 | 0.00 | 0.35 | 0.00 | - | 1 | 132 | 171.09% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYM240524P00029000 | 2024-05-13 1:33PM EDT | 29.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 116 | 118 | 157.03% |
| SYM240524P00030000 | 2024-05-17 12:10PM EDT | 30.00 | 0.13 | 0.00 | 0.35 | +0.03 | +30.00% | 3 | 120 | 181.25% |
| SYM240524P00031000 | 2024-05-09 11:44AM EDT | 31.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 65 | 65 | 235.55% |
| SYM240524P00032000 | 2024-05-16 10:23AM EDT | 32.00 | 0.04 | 0.00 | 1.35 | +0.04 | - | - | 15 | 219.34% |
| SYM240524P00033000 | 2024-05-15 11:11AM EDT | 33.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 5 | 50 | 203.32% |
| SYM240524P00034000 | 2024-05-16 10:07AM EDT | 34.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 59 | 92.97% |
| SYM240524P00035000 | 2024-05-10 3:06PM EDT | 35.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 77 | 121 | 83.59% |
| SYM240524P00036000 | 2024-05-07 11:53AM EDT | 36.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 187.30% |
| SYM240524P00037000 | 2024-05-13 12:27PM EDT | 37.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 3 | 4 | 109.77% |
| SYM240524P00038000 | 2024-05-10 3:15PM EDT | 38.00 | 0.47 | 0.00 | 0.10 | 0.00 | - | 18 | 27 | 64.06% |
| SYM240524P00039000 | 2024-05-17 10:57AM EDT | 39.00 | 0.50 | 0.00 | 0.10 | +0.43 | +614.29% | 1 | 14 | 54.69% |
| SYM240524P00040000 | 2024-05-17 3:06PM EDT | 40.00 | 0.10 | 0.05 | 0.20 | -0.03 | -23.08% | 8 | 50 | 55.47% |
| SYM240524P00041000 | 2024-05-17 3:06PM EDT | 41.00 | 0.23 | 0.00 | 0.70 | +0.08 | +53.33% | 20 | 34 | 62.11% |
| SYM240524P00042000 | 2024-05-17 3:17PM EDT | 42.00 | 0.37 | 0.35 | 0.50 | +0.07 | +23.33% | 23 | 31 | 52.73% |
| SYM240524P00042500 | 2024-05-17 1:45PM EDT | 42.50 | 0.45 | 0.50 | 0.65 | +0.10 | +28.57% | 14 | 41 | 53.03% |
| SYM240524P00043000 | 2024-05-17 3:55PM EDT | 43.00 | 0.70 | 0.65 | 1.75 | +0.12 | +20.69% | 40 | 37 | 74.12% |
| SYM240524P00043500 | 2024-05-17 3:39PM EDT | 43.50 | 0.90 | 0.85 | 1.05 | +0.90 | +55.56% | 2 | 31 | 52.73% |
| SYM240524P00044000 | 2024-05-17 3:39PM EDT | 44.00 | 1.15 | 1.10 | 1.55 | +0.55 | +91.67% | 13 | 57 | 58.69% |
| SYM240524P00044500 | 2024-05-17 3:13PM EDT | 44.50 | 1.32 | 1.35 | 1.55 | +0.25 | +23.36% | 21 | 14 | 52.05% |
| SYM240524P00045000 | 2024-05-17 3:12PM EDT | 45.00 | 1.62 | 1.65 | 1.85 | +0.67 | +70.53% | 7 | 59 | 51.76% |
| SYM240524P00045500 | 2024-05-17 2:55PM EDT | 45.50 | 1.95 | 1.25 | 2.20 | +1.95 | - | 3 | 30 | 57.23% |
| SYM240524P00046000 | 2024-05-17 11:30AM EDT | 46.00 | 2.11 | 1.65 | 3.40 | +0.80 | +61.07% | 8 | 30 | 55.47% |
| SYM240524P00047000 | 2024-05-16 12:37PM EDT | 47.00 | 2.20 | 2.60 | 3.80 | 0.00 | - | 13 | 14 | 83.20% |
| SYM240524P00048000 | 2024-05-16 10:59AM EDT | 48.00 | 3.00 | 3.30 | 5.90 | 0.00 | - | 4 | 11 | 84.38% |
| SYM240524P00049000 | 2024-05-16 12:51PM EDT | 49.00 | 3.52 | 3.50 | 7.00 | 0.00 | - | 2 | 3 | 70.70% |
| SYM240524P00050000 | 2024-05-15 11:58AM EDT | 50.00 | 4.73 | 4.90 | 7.90 | 0.00 | - | 1 | 5 | 91.99% |
| SYM240524P00051000 | 2024-05-08 12:05PM EDT | 51.00 | 4.30 | 5.10 | 8.90 | 0.00 | - | - | 3 | 188.67% |
© 2024 Yahoo. All rights reserved.