Samsara Inc. (IOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240705C00026000 | 2024-06-17 9:41AM EDT | 26.00 | 1.90 | 3.80 | 4.10 | 0.00 | - | 5 | 0 | 60.74% |
| IOT240705C00026500 | 2024-06-20 11:17AM EDT | 26.50 | 3.31 | 3.40 | 5.00 | 0.00 | - | - | 4 | 114.55% |
| IOT240705C00027000 | 2024-06-13 12:09PM EDT | 27.00 | 2.12 | 2.95 | 3.80 | 0.00 | - | 2 | 2 | 83.30% |
| IOT240705C00028000 | 2024-06-21 12:41PM EDT | 28.00 | 1.74 | 2.10 | 2.80 | 0.00 | - | 2 | 111 | 69.82% |
| IOT240705C00029000 | 2024-06-24 3:59PM EDT | 29.00 | 1.45 | 1.40 | 1.55 | +0.20 | +16.00% | 10 | 86 | 51.47% |
| IOT240705C00029500 | 2024-06-25 3:43PM EDT | 29.50 | 1.15 | 1.10 | 1.25 | 0.00 | - | 7 | 114 | 50.88% |
| IOT240705C00030000 | 2024-06-25 3:32PM EDT | 30.00 | 0.90 | 0.90 | 1.00 | 0.00 | - | 146 | 2,421 | 52.05% |
| IOT240705C00030500 | 2024-06-24 10:33AM EDT | 30.50 | 0.60 | 0.65 | 0.80 | 0.00 | - | 1 | 102 | 51.27% |
| IOT240705C00031000 | 2024-06-25 10:10AM EDT | 31.00 | 0.50 | 0.50 | 0.60 | -0.05 | -9.09% | 9 | 196 | 51.17% |
| IOT240705C00032000 | 2024-06-25 12:42PM EDT | 32.00 | 0.22 | 0.25 | 0.35 | -0.13 | -37.14% | 1 | 192 | 51.17% |
| IOT240705C00032500 | 2024-06-24 11:20AM EDT | 32.50 | 0.25 | 0.20 | 0.30 | 0.00 | - | 17 | 18 | 53.91% |
| IOT240705C00033000 | 2024-06-24 10:08AM EDT | 33.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | 4 | 57 | 53.32% |
| IOT240705C00033500 | 2024-06-18 3:55PM EDT | 33.50 | 0.13 | 0.10 | 0.20 | -0.09 | -40.91% | 1 | 1 | 56.06% |
| IOT240705C00034000 | 2024-06-25 10:00AM EDT | 34.00 | 0.10 | 0.05 | 0.00 | -0.15 | -60.00% | 1 | 91 | 25.00% |
| IOT240705C00035000 | 2024-06-25 3:26PM EDT | 35.00 | 0.07 | 0.00 | 0.10 | -0.03 | -30.00% | 1 | 30 | 55.47% |
| IOT240705C00036000 | 2024-06-24 10:13AM EDT | 36.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 2 | 56 | 68.36% |
| IOT240705C00037000 | 2024-06-13 3:16PM EDT | 37.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| IOT240705C00038000 | 2024-06-25 9:48AM EDT | 38.00 | 0.06 | 0.00 | 0.15 | -0.04 | -40.00% | 1 | 1 | 83.59% |
| IOT240705C00039000 | 2024-06-07 3:50PM EDT | 39.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 8 | 4 | 103.91% |
| IOT240705C00040000 | 2024-06-25 1:44PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 159 | 87 | 81.25% |
| IOT240705C00041000 | 2024-06-25 1:00PM EDT | 41.00 | 0.05 | 0.00 | 0.10 | -1.10 | -95.65% | 40 | 75 | 96.88% |
| IOT240705C00042000 | 2024-06-24 11:31AM EDT | 42.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 2 | 164.06% |
| IOT240705C00043000 | 2024-06-06 3:42PM EDT | 43.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 64 | 60 | 50.00% |
| IOT240705C00045000 | 2024-06-24 11:14AM EDT | 45.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 108.59% |
| IOT240705C00046000 | 2024-06-10 3:31PM EDT | 46.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 113.28% |
| IOT240705C00047000 | 2024-06-17 12:10PM EDT | 47.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 6 | 144.92% |
| IOT240705C00049000 | 2024-06-17 9:54AM EDT | 49.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 3 | 155.47% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240705P00019000 | 2024-06-17 10:38AM EDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| IOT240705P00021000 | 2024-06-20 11:10AM EDT | 21.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 121 | 119.53% |
| IOT240705P00022000 | 2024-06-24 9:38AM EDT | 22.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 70 | 80 | 112.11% |
| IOT240705P00022500 | 2024-06-25 12:02PM EDT | 22.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 21 | 99.22% |
| IOT240705P00024000 | 2024-06-25 10:16AM EDT | 24.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 2 | 22 | 80.08% |
| IOT240705P00025000 | 2024-06-13 3:57PM EDT | 25.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 9 | 17 | 25.00% |
| IOT240705P00026000 | 2024-06-17 9:33AM EDT | 26.00 | 0.50 | 0.05 | 0.15 | 0.00 | - | 1 | 12 | 59.38% |
| IOT240705P00027000 | 2024-06-21 3:52PM EDT | 27.00 | 0.27 | 0.10 | 0.20 | 0.00 | - | 1 | 60 | 52.15% |
| IOT240705P00027500 | 2024-06-25 2:33PM EDT | 27.50 | 0.30 | 0.15 | 0.25 | -0.05 | -14.29% | 18 | 13 | 53.91% |
| IOT240705P00028000 | 2024-06-25 2:33PM EDT | 28.00 | 0.40 | 0.25 | 0.35 | -0.15 | -27.27% | 12 | 118 | 53.22% |
| IOT240705P00028500 | 2024-06-25 2:33PM EDT | 28.50 | 0.59 | 0.35 | 0.45 | -0.14 | -19.18% | 6 | 56 | 50.78% |
| IOT240705P00029000 | 2024-06-24 9:44AM EDT | 29.00 | 1.07 | 0.55 | 0.65 | 0.00 | - | 4 | 28 | 52.25% |
| IOT240705P00029500 | 2024-06-24 10:13AM EDT | 29.50 | 1.20 | 0.70 | 0.85 | 0.00 | - | 3 | 13 | 51.66% |
| IOT240705P00030000 | 2024-06-21 11:00AM EDT | 30.00 | 1.47 | 1.00 | 1.10 | 0.00 | - | 3 | 110 | 51.56% |
| IOT240705P00031000 | 2024-06-18 9:30AM EDT | 31.00 | 3.21 | 1.60 | 1.70 | 0.00 | - | 1 | 49 | 50.59% |
| IOT240705P00032000 | 2024-06-21 10:15AM EDT | 32.00 | 2.94 | 1.65 | 2.50 | 0.00 | - | 9 | 14 | 53.81% |
| IOT240705P00033000 | 2024-06-21 10:22AM EDT | 33.00 | 3.87 | 3.00 | 3.40 | 0.00 | - | 4 | 4 | 58.98% |
| IOT240705P00034000 | 2024-06-07 3:45PM EDT | 34.00 | 3.93 | 3.80 | 4.40 | 0.00 | - | 5 | 3 | 69.92% |
| IOT240705P00035000 | 2024-06-14 11:14AM EDT | 35.00 | 6.70 | 5.10 | 5.40 | 0.00 | - | 1 | 6 | 62.70% |
| IOT240705P00036000 | 2024-06-10 11:33AM EDT | 36.00 | 5.74 | 4.90 | 6.40 | 0.00 | - | 1 | 0 | 89.84% |
| IOT240705P00039000 | 2024-06-14 1:23PM EDT | 39.00 | 10.76 | 8.80 | 9.90 | 0.00 | - | 1 | 0 | 109.38% |
| IOT240705P00040000 | 2024-05-31 12:45PM EDT | 40.00 | 8.26 | 9.80 | 11.30 | 0.00 | - | 30 | 0 | 139.84% |
© 2024 Yahoo. All rights reserved.