NasdaqGM - Nasdaq Real Time Price USD

Symbotic Inc. (SYM)

Compare
23.99 +0.95 (+4.12%)
At close: December 20 at 4:00:00 PM EST
24.35 +0.36 (+1.50%)
After hours: 7:52:44 PM EST

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SYM241227C00020000 12/2/2024 2:33 PM 20 8.45 1.85 4.70 0.00 0.00% 1 3 176.95%
SYM241227C00021000 12/4/2024 4:27 PM 21 5.00 1.55 3.70 0.00 0.00% - 7 147.66%
SYM241227C00022000 12/19/2024 6:50 PM 22 1.30 2.05 2.40 0.00 0.00% 4 5 71.09%
SYM241227C00022500 12/20/2024 4:33 PM 22.5 1.90 1.70 1.95 0.65 52.00% 4 43 69.14%
SYM241227C00023000 12/20/2024 7:45 PM 23 1.74 0.40 2.10 0.69 65.71% 88 223 119.92%
SYM241227C00024000 12/20/2024 8:48 PM 24 0.90 0.80 0.95 0.20 28.57% 10 96 66.41%
SYM241227C00025000 12/20/2024 6:14 PM 25 0.52 0.45 0.55 0.12 30.00% 46 1,125 67.87%
SYM241227C00025500 12/20/2024 7:15 PM 25.5 0.50 0.00 0.55 0.25 100.00% 79 9 59.77%
SYM241227C00026000 12/20/2024 8:22 PM 26 0.35 0.00 0.35 0.12 52.17% 50 127 58.98%
SYM241227C00026500 12/20/2024 8:35 PM 26.5 0.21 0.00 0.30 0.02 10.53% 19 228 64.45%
SYM241227C00027000 12/20/2024 4:05 PM 27 0.14 0.00 0.25 -0.01 -6.67% 3 144 68.75%
SYM241227C00027500 12/20/2024 8:41 PM 27.5 0.10 0.00 0.20 0.04 66.67% 31 144 71.88%
SYM241227C00028000 12/20/2024 7:15 PM 28 0.14 0.05 0.10 0.04 40.00% 3 143 73.83%
SYM241227C00028500 12/18/2024 6:02 PM 28.5 0.33 0.00 0.15 0.00 0.00% 1 20 80.08%
SYM241227C00029000 12/19/2024 4:18 PM 29 0.12 0.00 2.15 0.00 0.00% 100 79 200.78%
SYM241227C00029500 12/19/2024 4:19 PM 29.5 0.10 0.00 0.35 0.00 0.00% 2 11 112.11%
SYM241227C00030000 12/20/2024 6:30 PM 30 0.07 0.05 0.15 -0.03 -30.00% 18 197 103.91%
SYM241227C00030500 12/18/2024 7:45 PM 30.5 0.15 0.00 1.35 0.00 0.00% 1 15 187.89%
SYM241227C00031000 12/17/2024 2:45 PM 31 0.40 0.00 0.90 0.00 0.00% 2 33 170.31%
SYM241227C00031500 12/19/2024 7:45 PM 31.5 0.05 0.00 1.35 0.00 0.00% 1 51 202.54%
SYM241227C00032000 12/19/2024 8:27 PM 32 0.05 0.00 0.95 0.00 0.00% 6 38 186.72%
SYM241227C00032500 12/11/2024 3:44 PM 32.5 0.33 0.00 1.15 0.00 0.00% 10 33 205.08%
SYM241227C00033000 12/13/2024 2:58 PM 33 0.30 0.00 0.25 0.00 0.00% 7 31 142.97%
SYM241227C00033500 12/17/2024 7:59 PM 33.5 0.15 0.00 0.95 0.00 0.00% 2 5 205.47%
SYM241227C00034000 12/19/2024 3:22 PM 34 0.07 0.00 0.95 0.00 0.00% 5 16 211.52%
SYM241227C00034500 12/19/2024 5:17 PM 34.5 0.06 0.00 0.25 0.00 0.00% 1 42 157.81%
SYM241227C00035000 12/20/2024 8:42 PM 35 0.10 0.00 0.20 0.05 100.00% 2 188 155.47%
SYM241227C00036000 12/20/2024 8:11 PM 36 0.05 0.00 0.05 -0.36 -87.80% 1 41 132.81%
SYM241227C00037000 12/10/2024 4:05 PM 37 0.04 0.00 0.25 -0.21 -84.00% 4 1,003 180.47%
SYM241227C00037500 12/9/2024 2:30 PM 37.5 0.35 0.00 0.95 0.00 0.00% 12 13 249.61%
SYM241227C00038500 12/17/2024 5:56 PM 38.5 0.23 0.00 2.15 0.00 0.00% 3 7 331.25%
SYM241227C00039000 11/25/2024 2:31 PM 39 3.40 0.00 1.35 0.00 0.00% - 1 291.02%
SYM241227C00040000 12/19/2024 5:48 PM 40 0.09 0.00 0.30 0.00 0.00% 7 238 212.50%
SYM241227C00041000 12/19/2024 5:15 PM 41 0.05 0.00 0.95 0.00 0.00% 1 107 282.62%
SYM241227C00041500 11/27/2024 4:19 PM 41.5 0.23 0.00 1.55 0.00 0.00% - 4 327.34%
SYM241227C00042000 12/5/2024 8:16 PM 42 0.09 0.00 1.35 0.00 0.00% 3 5 319.34%
SYM241227C00045000 12/19/2024 5:14 PM 45 0.05 0.00 0.95 0.00 0.00% 1 24 315.63%
SYM241227C00050000 11/27/2024 8:56 PM 50 0.40 0.00 0.20 0.00 0.00% 50 62 262.50%
SYM241227C00055000 11/25/2024 8:27 PM 55 0.20 0.00 0.20 0.00 0.00% 111 125 289.06%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SYM241227P00015000 11/29/2024 4:13 PM 15 0.10 0.00 0.20 0.00 0.00% 3 3 201.56%
SYM241227P00018000 12/19/2024 3:49 PM 18 0.03 0.00 0.05 -0.05 -62.50% 5 449 103.13%
SYM241227P00019000 12/17/2024 5:26 PM 19 0.06 0.00 1.35 0.00 0.00% 2 8 202.34%
SYM241227P00020000 12/19/2024 7:09 PM 20 0.09 0.00 0.45 -0.01 -10.00% 1 261 115.82%
SYM241227P00021000 12/19/2024 6:01 PM 21 0.38 0.00 0.45 0.00 0.00% 10 34 92.97%
SYM241227P00022000 12/20/2024 7:57 PM 22 0.17 0.15 0.25 -0.33 -66.00% 19 640 66.80%
SYM241227P00022500 12/20/2024 7:27 PM 22.5 0.25 0.25 0.35 -0.45 -64.29% 47 181 65.82%
SYM241227P00023000 12/20/2024 8:03 PM 23 0.40 0.35 0.50 -0.50 -55.56% 203 548 63.77%
SYM241227P00023500 12/20/2024 8:49 PM 23.5 0.65 0.55 0.70 -0.75 -53.57% 56 51 64.65%
SYM241227P00024000 12/20/2024 8:36 PM 24 0.85 0.80 0.95 -1.05 -55.26% 77 220 65.63%
SYM241227P00024500 12/20/2024 6:35 PM 24.5 1.31 0.65 1.20 -0.83 -38.79% 63 14 68.95%
SYM241227P00025000 12/20/2024 8:16 PM 25 1.33 1.20 1.55 -0.97 -42.17% 76 361 56.64%
SYM241227P00025500 12/20/2024 7:15 PM 25.5 1.56 0.85 3.00 -1.22 -43.88% 27 39 72.66%
SYM241227P00026000 12/19/2024 6:47 PM 26 2.33 1.35 2.55 -1.27 -35.28% 12 47 94.73%
SYM241227P00026500 12/18/2024 8:11 PM 26.5 2.63 2.30 3.80 0.00 0.00% 1 9 105.27%
SYM241227P00027000 12/20/2024 8:48 PM 27 3.17 2.10 4.30 -0.39 -10.96% 65 62 77.93%
SYM241227P00027500 12/19/2024 3:39 PM 27.5 4.55 1.50 5.00 0.00 0.00% 4 13 205.96%
SYM241227P00028000 12/13/2024 3:19 PM 28 2.60 1.95 4.70 0.00 0.00% 1 4 148.05%
SYM241227P00028500 12/19/2024 5:38 PM 28.5 6.00 3.10 6.50 0.00 0.00% 5 151 114.26%
SYM241227P00029000 12/19/2024 3:28 PM 29 6.10 3.90 7.50 0.00 0.00% 1 90 165.63%
SYM241227P00029500 12/10/2024 5:44 PM 29.5 3.30 3.40 7.70 0.00 0.00% 2 12 82.03%
SYM241227P00030000 12/17/2024 8:24 PM 30 4.61 3.90 8.20 0.00 0.00% 1 14 86.72%
SYM241227P00030500 12/19/2024 3:38 PM 30.5 7.54 4.40 9.00 0.00 0.00% 10 12 127.34%
SYM241227P00031000 12/6/2024 6:41 PM 31 4.00 5.10 8.90 0.00 0.00% 1 6 304.30%
SYM241227P00031500 12/6/2024 6:35 PM 31.5 4.40 5.40 9.70 0.00 0.00% 1 1 102.34%
SYM241227P00032000 12/20/2024 4:37 PM 32 8.04 7.10 10.20 2.31 40.31% 1 8 205.86%
SYM241227P00032500 12/18/2024 5:18 PM 32.5 7.50 6.50 10.70 0.00 0.00% 3 44 128.91%
SYM241227P00033000 12/20/2024 4:36 PM 33 8.90 6.90 11.20 4.33 94.75% 6 27 116.41%
SYM241227P00033500 11/13/2024 5:56 PM 33.5 4.40 5.90 8.10 0.00 0.00% - 3 0.00%
SYM241227P00034000 11/25/2024 5:11 PM 34 1.30 8.90 11.20 0.00 0.00% 6 6 125.00%
SYM241227P00034500 11/27/2024 2:34 PM 34.5 9.95 8.40 12.70 0.00 0.00% 10 0 128.91%
SYM241227P00035000 12/5/2024 8:30 PM 35 7.00 8.80 13.40 0.00 0.00% 1 6 152.73%
SYM241227P00036000 11/29/2024 3:50 PM 36 9.88 10.20 13.30 0.00 0.00% 1 13 323.63%
SYM241227P00037000 11/27/2024 5:23 PM 37 14.43 10.90 15.20 0.00 0.00% - 0 149.22%
SYM241227P00037500 12/3/2024 4:27 PM 37.5 13.00 11.40 15.80 0.00 0.00% 1 1 174.22%
SYM241227P00040000 11/27/2024 5:07 PM 40 17.19 14.10 17.90 0.00 0.00% 10 3 425.20%
SYM241227P00041000 11/26/2024 3:42 PM 41 4.90 15.00 18.90 0.00 0.00% - 1 435.74%
SYM241227P00042000 11/26/2024 3:18 PM 42 5.40 16.20 19.90 0.00 0.00% - 2 184.38%
SYM241227P00060000 12/2/2024 3:46 PM 60 31.60 34.20 37.90 0.00 0.00% - 1 276.56%

Related Tickers

SERV Serve Robotics Inc.
14.61
+9.36%
 
SMR NuScale Power Corporation
19.77
+4.00%
 
NNE NANO Nuclear Energy Inc.
25.19
+3.20%
 
RR Richtech Robotics Inc.
1.2700
+10.43%
 
AMSC American Superconductor Corporation
25.15
+4.18%
 
XMTR Xometry, Inc.
41.67
+13.85%
 
ROK Rockwell Automation, Inc.
289.79
+1.33%
 
OPTT Ocean Power Technologies, Inc.
0.3355
+7.74%
 
ETN Eaton Corporation plc
338.12
+0.74%
 
TPIC TPI Composites, Inc.
2.4000
+96.72%