Samsara Inc. (IOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240628C00020000 | 2024-06-20 2:52PM EDT | 20.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| IOT240628C00025000 | 2024-06-11 12:00PM EDT | 25.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| IOT240628C00027000 | 2024-06-20 9:33AM EDT | 27.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IOT240628C00027500 | 2024-06-21 11:12AM EDT | 27.50 | 1.91 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IOT240628C00028000 | 2024-06-18 1:02PM EDT | 28.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| IOT240628C00028500 | 2024-06-24 3:48PM EDT | 28.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| IOT240628C00029000 | 2024-06-24 3:39PM EDT | 29.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.00% |
| IOT240628C00029500 | 2024-06-24 3:00PM EDT | 29.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 318 | 0 | 1.56% |
| IOT240628C00030000 | 2024-06-24 3:59PM EDT | 30.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 4,293 | 0 | 6.25% |
| IOT240628C00030500 | 2024-06-24 3:41PM EDT | 30.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 12.50% |
| IOT240628C00031000 | 2024-06-24 3:22PM EDT | 31.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 12.50% |
| IOT240628C00031500 | 2024-06-24 2:55PM EDT | 31.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| IOT240628C00032000 | 2024-06-24 3:44PM EDT | 32.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| IOT240628C00032500 | 2024-06-24 3:54PM EDT | 32.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| IOT240628C00033000 | 2024-06-24 2:11PM EDT | 33.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| IOT240628C00033500 | 2024-06-21 3:25PM EDT | 33.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 25.00% |
| IOT240628C00034000 | 2024-06-24 10:10AM EDT | 34.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IOT240628C00035000 | 2024-06-24 2:44PM EDT | 35.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| IOT240628C00035500 | 2024-06-18 9:42AM EDT | 35.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IOT240628C00036000 | 2024-06-24 1:11PM EDT | 36.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 50.00% |
| IOT240628C00037000 | 2024-06-24 3:46PM EDT | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| IOT240628C00038000 | 2024-06-11 12:37PM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| IOT240628C00039000 | 2024-06-07 1:08PM EDT | 39.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| IOT240628C00040000 | 2024-06-20 2:10PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 50.00% |
| IOT240628C00041000 | 2024-06-20 2:10PM EDT | 41.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 281 | 0 | 50.00% |
| IOT240628C00042000 | 2024-06-17 10:46AM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IOT240628C00043000 | 2024-06-20 2:10PM EDT | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IOT240628C00044000 | 2024-06-17 3:59PM EDT | 44.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| IOT240628C00045000 | 2024-06-18 2:32PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| IOT240628C00046000 | 2024-06-13 11:42AM EDT | 46.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IOT240628C00047000 | 2024-06-17 10:09AM EDT | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| IOT240628C00048000 | 2024-06-11 3:26PM EDT | 48.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 50.00% |
| IOT240628C00050000 | 2024-06-06 2:32PM EDT | 50.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240628P00020000 | 2024-06-14 9:48AM EDT | 20.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IOT240628P00022000 | 2024-06-18 2:40PM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 50.00% |
| IOT240628P00022500 | 2024-06-20 11:24AM EDT | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IOT240628P00023000 | 2024-06-20 12:38PM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 50.00% |
| IOT240628P00023500 | 2024-06-20 9:55AM EDT | 23.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IOT240628P00024000 | 2024-06-17 2:02PM EDT | 24.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| IOT240628P00025000 | 2024-06-21 11:53AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IOT240628P00025500 | 2024-06-24 12:19PM EDT | 25.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| IOT240628P00026000 | 2024-06-24 1:11PM EDT | 26.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| IOT240628P00026500 | 2024-06-21 1:21PM EDT | 26.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| IOT240628P00027000 | 2024-06-24 1:21PM EDT | 27.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 25.00% |
| IOT240628P00027500 | 2024-06-24 3:48PM EDT | 27.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| IOT240628P00028000 | 2024-06-24 1:08PM EDT | 28.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| IOT240628P00028500 | 2024-06-24 3:25PM EDT | 28.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 634 | 0 | 12.50% |
| IOT240628P00029000 | 2024-06-24 1:51PM EDT | 29.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 6.25% |
| IOT240628P00029500 | 2024-06-24 3:25PM EDT | 29.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 426 | 0 | 0.00% |
| IOT240628P00030000 | 2024-06-24 12:53PM EDT | 30.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| IOT240628P00030500 | 2024-06-24 11:34AM EDT | 30.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| IOT240628P00031000 | 2024-06-24 10:08AM EDT | 31.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IOT240628P00031500 | 2024-06-24 3:41PM EDT | 31.50 | 2.17 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| IOT240628P00032000 | 2024-06-17 3:07PM EDT | 32.00 | 3.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IOT240628P00033000 | 2024-06-18 9:55AM EDT | 33.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IOT240628P00034000 | 2024-06-12 3:25PM EDT | 34.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| IOT240628P00035000 | 2024-06-14 1:58PM EDT | 35.00 | 6.83 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| IOT240628P00036000 | 2024-06-04 9:55AM EDT | 36.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IOT240628P00037000 | 2024-06-03 2:53PM EDT | 37.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| IOT240628P00038000 | 2024-06-14 10:06AM EDT | 38.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IOT240628P00039000 | 2024-05-22 1:44PM EDT | 39.00 | 2.50 | 9.40 | 10.00 | 0.00 | - | - | 2 | 163.28% |
| IOT240628P00040000 | 2024-05-31 11:33AM EDT | 40.00 | 8.32 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IOT240628P00041000 | 2024-05-31 10:05AM EDT | 41.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IOT240628P00042000 | 2024-05-20 9:39AM EDT | 42.00 | 4.30 | 12.30 | 13.10 | 0.00 | - | 1 | 0 | 196.09% |
© 2024 Yahoo. All rights reserved.