Samsara Inc. (IOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240712C00024000 | 2024-06-17 9:34AM EDT | 24.00 | 3.50 | 5.10 | 6.30 | 0.00 | - | 29 | 0 | 99.22% |
| IOT240712C00025000 | 2024-06-07 9:49AM EDT | 25.00 | 5.88 | 4.30 | 5.40 | 0.00 | - | 4 | 4 | 92.58% |
| IOT240712C00028000 | 2024-06-21 10:58AM EDT | 28.00 | 2.10 | 2.25 | 3.30 | 0.00 | - | 4 | 116 | 68.31% |
| IOT240712C00029000 | 2024-06-24 11:58AM EDT | 29.00 | 1.54 | 1.65 | 1.80 | 0.00 | - | 50 | 65 | 52.83% |
| IOT240712C00030000 | 2024-06-25 3:57PM EDT | 30.00 | 1.15 | 1.10 | 1.25 | +0.05 | +4.55% | 20 | 97 | 51.56% |
| IOT240712C00031000 | 2024-06-25 9:56AM EDT | 31.00 | 0.73 | 0.70 | 1.50 | +0.03 | +4.29% | 7 | 116 | 61.72% |
| IOT240712C00032000 | 2024-06-25 2:22PM EDT | 32.00 | 0.40 | 0.45 | 0.55 | -0.03 | -6.98% | 30 | 323 | 51.37% |
| IOT240712C00033000 | 2024-06-25 1:25PM EDT | 33.00 | 0.30 | 0.30 | 0.35 | 0.00 | - | 8 | 588 | 50.29% |
| IOT240712C00034000 | 2024-06-21 11:29AM EDT | 34.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 4 | 75 | 52.64% |
| IOT240712C00035000 | 2024-06-21 3:56PM EDT | 35.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 17 | 138 | 54.20% |
| IOT240712C00036000 | 2024-06-12 12:26PM EDT | 36.00 | 0.25 | 0.05 | 0.65 | 0.00 | - | - | 10 | 76.86% |
| IOT240712C00037000 | 2024-06-10 1:54PM EDT | 37.00 | 0.23 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 58.40% |
| IOT240712C00038000 | 2024-06-07 2:09PM EDT | 38.00 | 0.17 | 0.00 | 0.60 | 0.00 | - | 1 | 3 | 87.40% |
| IOT240712C00039000 | 2024-06-18 10:46AM EDT | 39.00 | 0.09 | 0.05 | 0.00 | 0.00 | - | 5 | 6 | 57.81% |
| IOT240712C00040000 | 2024-06-25 11:05AM EDT | 40.00 | 0.08 | 0.05 | 0.25 | -1.52 | -95.00% | 1 | 2 | 85.16% |
| IOT240712C00041000 | 2024-06-13 12:17PM EDT | 41.00 | 0.08 | 0.00 | 1.10 | 0.00 | - | 1 | 2 | 125.00% |
| IOT240712C00042000 | 2024-06-07 3:35PM EDT | 42.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| IOT240712C00044000 | 2024-06-11 12:43PM EDT | 44.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 26 | 19 | 102.15% |
| IOT240712C00045000 | 2024-06-07 9:52AM EDT | 45.00 | 0.27 | 0.00 | 1.35 | 0.00 | - | 6 | 6 | 157.23% |
| IOT240712C00050000 | 2024-06-10 12:22PM EDT | 50.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 127.73% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240712P00024000 | 2024-06-12 1:29PM EDT | 24.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 5 | 9 | 71.88% |
| IOT240712P00025000 | 2024-06-20 2:54PM EDT | 25.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 10 | 55 | 55.47% |
| IOT240712P00026000 | 2024-06-17 2:06PM EDT | 26.00 | 0.45 | 0.10 | 0.20 | 0.00 | - | 6 | 10 | 50.59% |
| IOT240712P00027000 | 2024-06-24 12:41PM EDT | 27.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 3 | 30 | 50.49% |
| IOT240712P00028000 | 2024-06-21 9:42AM EDT | 28.00 | 0.85 | 0.40 | 0.50 | 0.00 | - | 2 | 14 | 48.34% |
| IOT240712P00029000 | 2024-06-25 1:25PM EDT | 29.00 | 1.05 | 0.70 | 1.85 | -0.05 | -4.55% | 9 | 21 | 65.63% |
| IOT240712P00030000 | 2024-06-20 3:34PM EDT | 30.00 | 1.47 | 1.15 | 1.30 | 0.00 | - | 1 | 42 | 47.31% |
| IOT240712P00031000 | 2024-06-10 3:56PM EDT | 31.00 | 1.56 | 1.75 | 1.90 | 0.00 | - | 1 | 4 | 47.17% |
| IOT240712P00032000 | 2024-06-12 9:58AM EDT | 32.00 | 1.85 | 2.50 | 2.65 | 0.00 | - | 20 | 21 | 48.63% |
| IOT240712P00033000 | 2024-06-18 10:35AM EDT | 33.00 | 4.20 | 2.90 | 3.50 | 0.00 | - | 2 | 7 | 51.17% |
| IOT240712P00034000 | 2024-06-18 10:35AM EDT | 34.00 | 5.10 | 3.00 | 4.50 | 0.00 | - | 2 | 7 | 60.16% |
| IOT240712P00035000 | 2024-06-14 11:33AM EDT | 35.00 | 6.70 | 4.70 | 5.90 | 0.00 | - | 1 | 3 | 53.32% |
| IOT240712P00036000 | 2024-06-18 10:02AM EDT | 36.00 | 7.40 | 4.50 | 7.10 | 0.00 | - | 1 | 5 | 109.67% |
| IOT240712P00038000 | 2024-06-07 2:09PM EDT | 38.00 | 7.41 | 7.60 | 9.00 | 0.00 | - | 1 | 0 | 72.66% |
| IOT240712P00039000 | 2024-06-06 3:57PM EDT | 39.00 | 5.70 | 8.60 | 9.60 | 0.00 | - | - | 2 | 104.40% |
| IOT240712P00040000 | 2024-06-03 10:31AM EDT | 40.00 | 7.70 | 9.20 | 11.30 | 0.00 | - | 30 | 0 | 76.95% |
© 2024 Yahoo. All rights reserved.