Singapore markets open in 2 hours 33 minutes
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,187.67 -0.03 (-0.00%) Dow
39,056.39 +172.13 (+0.44%) Nasdaq
16,302.76 -29.80 (-0.18%) Bitcoin USD
61,282.43 -1,592.14 (-2.53%) CMC Crypto 200
1,307.11 +12.44 (+0.96%)
Symbotic Inc. (SYM)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYM240510C00040000 | 2024-05-08 3:09PM EDT | 2024-05-10 | 8.10 | 6.60 | 10.50 | +1.80 | +28.57% | 18 | 1,346 | 144.53% |
| SYM240517C00040000 | 2024-05-08 2:15PM EDT | 2024-05-17 | 8.50 | 6.30 | 9.00 | +1.68 | +24.63% | 50 | 1,946 | 111.52% |
| SYM240524C00040000 | 2024-05-08 3:58PM EDT | 2024-05-24 | 8.60 | 7.00 | 10.40 | +1.60 | +22.86% | 2 | 5 | 70.51% |
| SYM240531C00040000 | 2024-05-07 9:34AM EDT | 2024-05-31 | 7.00 | 6.70 | 9.80 | 0.00 | - | 1 | 1 | 98.29% |
| SYM240621C00040000 | 2024-05-08 1:54PM EDT | 2024-06-21 | 9.80 | 9.20 | 9.80 | +1.60 | +19.51% | 9 | 232 | 65.09% |
| SYM240816C00040000 | 2024-05-08 3:27PM EDT | 2024-08-16 | 11.71 | 10.90 | 12.40 | +1.06 | +9.95% | 7 | 37 | 72.36% |
| SYM241018C00040000 | 2024-05-08 3:30PM EDT | 2024-10-18 | 13.10 | 12.10 | 15.30 | +0.60 | +4.80% | 24 | 378 | 76.39% |
| SYM241115C00040000 | 2024-05-08 11:51AM EDT | 2024-11-15 | 14.30 | 13.60 | 15.00 | +1.45 | +11.28% | 1 | 8 | 75.81% |
| SYM250117C00040000 | 2024-05-08 1:25PM EDT | 2025-01-17 | 15.44 | 14.80 | 18.10 | +1.08 | +7.52% | 3 | 313 | 81.91% |
| SYM260116C00040000 | 2024-05-08 11:36AM EDT | 2026-01-16 | 21.80 | 20.00 | 24.00 | +2.00 | +10.10% | 1 | 254 | 79.94% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYM240510P00040000 | 2024-05-08 2:08PM EDT | 2024-05-10 | 0.07 | 0.00 | 0.15 | 0.00 | - | 9 | 122 | 118.75% |
| SYM240517P00040000 | 2024-05-08 3:37PM EDT | 2024-05-17 | 0.15 | 0.10 | 0.30 | -0.05 | -25.00% | 72 | 794 | 80.27% |
| SYM240524P00040000 | 2024-05-08 11:47AM EDT | 2024-05-24 | 0.22 | 0.15 | 0.90 | -0.14 | -38.89% | 3 | 30 | 80.18% |
| SYM240531P00040000 | 2024-05-08 2:26PM EDT | 2024-05-31 | 0.45 | 0.30 | 1.30 | -0.18 | -28.57% | 3 | 5 | 77.83% |
| SYM240621P00040000 | 2024-05-08 3:52PM EDT | 2024-06-21 | 1.00 | 1.00 | 1.10 | -0.35 | -25.93% | 491 | 814 | 62.99% |
| SYM240816P00040000 | 2024-05-08 1:39PM EDT | 2024-08-16 | 3.07 | 3.00 | 3.40 | -0.48 | -13.52% | 11 | 736 | 71.26% |
| SYM241018P00040000 | 2024-05-08 3:40PM EDT | 2024-10-18 | 4.60 | 4.40 | 4.90 | -0.40 | -8.00% | 2 | 46 | 69.90% |
| SYM241115P00040000 | 2024-05-08 2:46PM EDT | 2024-11-15 | 5.65 | 4.40 | 5.80 | -3.25 | -36.52% | 2 | 15 | 68.53% |
| SYM250117P00040000 | 2024-05-08 9:30AM EDT | 2025-01-17 | 7.27 | 6.40 | 6.90 | +0.37 | +5.36% | 1 | 613 | 71.13% |
| SYM260116P00040000 | 2024-05-07 10:06AM EDT | 2026-01-16 | 13.20 | 9.50 | 14.50 | 0.00 | - | 1 | 39 | 71.72% |
© 2024 Yahoo. All rights reserved.