Samsara Inc. (IOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:02PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240503C00026000 | 2024-03-22 11:34AM EDT | 26.00 | 10.70 | 4.20 | 4.40 | 0.00 | - | 1 | 2 | 0.00% |
| IOT240503C00028000 | 2024-05-03 10:31AM EDT | 28.00 | 9.34 | 9.50 | 9.90 | +6.31 | +208.25% | 2 | 1 | 328.13% |
| IOT240503C00028500 | 2024-04-23 11:14AM EDT | 28.50 | 4.80 | 9.10 | 9.30 | 0.00 | - | 1 | 2 | 0.00% |
| IOT240503C00029000 | 2024-04-30 2:18PM EDT | 29.00 | 6.64 | 8.60 | 8.80 | 0.00 | - | 1 | 11 | 0.00% |
| IOT240503C00030000 | 2024-05-03 2:03PM EDT | 30.00 | 7.75 | 7.60 | 7.90 | +0.75 | +10.71% | 101 | 996 | 264.06% |
| IOT240503C00030500 | 2024-05-03 1:28PM EDT | 30.50 | 7.10 | 7.10 | 7.30 | +6.25 | +735.29% | 1 | 2 | 0.00% |
| IOT240503C00031000 | 2024-05-03 1:19PM EDT | 31.00 | 6.76 | 5.60 | 6.80 | +1.62 | +31.52% | 4 | 12 | 0.00% |
| IOT240503C00031500 | 2024-05-02 9:54AM EDT | 31.50 | 3.80 | 6.00 | 6.30 | 0.00 | - | 10 | 15 | 0.00% |
| IOT240503C00032000 | 2024-04-26 2:58PM EDT | 32.00 | 4.18 | 5.60 | 6.10 | 0.00 | - | 2 | 66 | 173.44% |
| IOT240503C00032500 | 2024-04-25 10:13AM EDT | 32.50 | 1.80 | 4.20 | 5.30 | 0.00 | - | 1 | 7 | 0.00% |
| IOT240503C00033000 | 2024-05-03 10:01AM EDT | 33.00 | 4.60 | 4.70 | 4.80 | +1.43 | +45.11% | 1 | 103 | 0.00% |
| IOT240503C00033500 | 2024-05-01 10:06AM EDT | 33.50 | 1.25 | 3.60 | 4.30 | 0.00 | - | 15 | 116 | 0.00% |
| IOT240503C00034000 | 2024-05-03 9:49AM EDT | 34.00 | 3.87 | 2.70 | 3.80 | +1.07 | +38.21% | 50 | 130 | 0.00% |
| IOT240503C00034500 | 2024-05-03 2:33PM EDT | 34.50 | 3.30 | 3.20 | 3.30 | +1.60 | +94.12% | 7 | 118 | 0.00% |
| IOT240503C00035000 | 2024-05-03 2:37PM EDT | 35.00 | 2.89 | 2.70 | 2.80 | +1.15 | +66.09% | 15 | 153 | 0.00% |
| IOT240503C00035500 | 2024-05-03 2:10PM EDT | 35.50 | 2.30 | 2.20 | 2.30 | +0.83 | +56.46% | 11 | 48 | 0.00% |
| IOT240503C00036000 | 2024-05-03 1:38PM EDT | 36.00 | 1.60 | 1.70 | 1.80 | +0.51 | +46.79% | 74 | 201 | 0.00% |
| IOT240503C00036500 | 2024-05-03 2:45PM EDT | 36.50 | 1.28 | 1.20 | 1.30 | +0.43 | +50.59% | 32 | 86 | 0.00% |
| IOT240503C00037000 | 2024-05-03 2:18PM EDT | 37.00 | 0.88 | 0.70 | 0.80 | +0.48 | +120.00% | 109 | 235 | 0.00% |
| IOT240503C00037500 | 2024-05-03 11:21AM EDT | 37.50 | 0.15 | 0.25 | 0.35 | -0.10 | -40.00% | 31 | 172 | 18.36% |
| IOT240503C00038000 | 2024-05-03 2:40PM EDT | 38.00 | 0.05 | 0.00 | 0.05 | -0.07 | -58.33% | 16 | 148 | 15.43% |
| IOT240503C00038500 | 2024-04-30 3:50PM EDT | 38.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 89 | 32.81% |
| IOT240503C00039000 | 2024-05-03 1:30PM EDT | 39.00 | 0.06 | 0.00 | 0.05 | -0.03 | -33.33% | 1 | 82 | 47.66% |
| IOT240503C00039500 | 2024-04-29 10:52AM EDT | 39.50 | 0.11 | 0.00 | 0.65 | 0.00 | - | 34 | 507 | 116.21% |
| IOT240503C00040000 | 2024-05-01 1:27PM EDT | 40.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 75 | 82.03% |
| IOT240503C00041000 | 2024-04-05 3:15PM EDT | 41.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 3 | 18 | 151.56% |
| IOT240503C00042000 | 2024-04-09 12:23PM EDT | 42.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 10 | 12 | 201.17% |
| IOT240503C00043000 | 2024-04-04 12:20PM EDT | 43.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 7 | 686 | 229.30% |
| IOT240503C00044000 | 2024-04-01 11:20AM EDT | 44.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 4 | 3 | 225.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240503P00025000 | 2024-04-12 9:30AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 353.13% |
| IOT240503P00025500 | 2024-04-22 11:42AM EDT | 25.50 | 0.05 | 0.00 | 0.70 | 0.00 | - | - | 1 | 550.78% |
| IOT240503P00026000 | 2024-05-01 3:15PM EDT | 26.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 7 | 23 | 528.91% |
| IOT240503P00026500 | 2024-04-22 12:12PM EDT | 26.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 15 | 33 | 365.63% |
| IOT240503P00027000 | 2024-04-22 9:48AM EDT | 27.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 10 | 13 | 350.00% |
| IOT240503P00027500 | 2024-04-22 9:48AM EDT | 27.50 | 0.22 | 0.00 | 0.10 | 0.00 | - | 10 | 12 | 310.94% |
| IOT240503P00028000 | 2024-04-29 2:55PM EDT | 28.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 295.31% |
| IOT240503P00028500 | 2024-04-23 9:37AM EDT | 28.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 15 | 281.25% |
| IOT240503P00029000 | 2024-05-03 12:28PM EDT | 29.00 | 0.06 | 0.00 | 0.20 | +0.03 | +100.00% | 4 | 34 | 301.56% |
| IOT240503P00029500 | 2024-04-24 9:30AM EDT | 29.50 | 0.10 | 0.00 | 0.70 | 0.00 | - | 1 | 16 | 384.38% |
| IOT240503P00030000 | 2024-04-30 1:56PM EDT | 30.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 60 | 212.50% |
| IOT240503P00030500 | 2024-04-22 9:41AM EDT | 30.50 | 1.36 | 0.00 | 0.70 | 0.00 | - | 5 | 6 | 344.92% |
| IOT240503P00031000 | 2024-04-29 3:27PM EDT | 31.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 1 | 12 | 325.39% |
| IOT240503P00031500 | 2024-04-26 10:20AM EDT | 31.50 | 0.10 | 0.00 | 0.70 | 0.00 | - | 3 | 12 | 306.25% |
| IOT240503P00032000 | 2024-04-29 10:36AM EDT | 32.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 21 | 179.69% |
| IOT240503P00032500 | 2024-05-01 1:01PM EDT | 32.50 | 0.11 | 0.00 | 0.05 | 0.00 | - | 45 | 150 | 146.88% |
| IOT240503P00033000 | 2024-04-30 10:34AM EDT | 33.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 23 | 42 | 151.56% |
| IOT240503P00033500 | 2024-05-03 2:47PM EDT | 33.50 | 0.01 | 0.00 | 0.05 | -0.37 | -49.33% | 2 | 31 | 121.88% |
| IOT240503P00034000 | 2024-05-02 1:03PM EDT | 34.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 202 | 109.38% |
| IOT240503P00034500 | 2024-05-02 10:44AM EDT | 34.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 80 | 195.70% |
| IOT240503P00035000 | 2024-05-03 1:26PM EDT | 35.00 | 0.01 | 0.00 | 0.05 | -0.06 | -85.71% | 9 | 292 | 83.59% |
| IOT240503P00036000 | 2024-05-03 2:46PM EDT | 36.00 | 0.03 | 0.00 | 0.05 | -0.16 | -84.21% | 7 | 514 | 57.81% |
| IOT240503P00036500 | 2024-05-02 3:53PM EDT | 36.50 | 0.40 | 0.00 | 0.05 | 0.00 | - | 52 | 206 | 53.13% |
| IOT240503P00037000 | 2024-05-03 12:42PM EDT | 37.00 | 0.05 | 0.00 | 0.05 | -0.65 | -92.86% | 11 | 79 | 37.50% |
| IOT240503P00038000 | 2024-05-03 1:58PM EDT | 38.00 | 0.25 | 0.20 | 0.35 | -0.90 | -78.26% | 8 | 7 | 30.86% |
| IOT240503P00039000 | 2024-03-26 10:38AM EDT | 39.00 | 2.22 | 5.40 | 5.70 | 0.00 | - | 1 | 0 | 617.77% |
| IOT240503P00040000 | 2024-03-26 1:32PM EDT | 40.00 | 2.67 | 4.60 | 5.80 | 0.00 | - | 1 | 0 | 495.12% |
© 2024 Yahoo. All rights reserved.