Samsara Inc. (IOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240719C00012500 | 2024-04-26 1:56PM EDT | 12.50 | 23.80 | 26.60 | 29.10 | 0.00 | - | 1 | 0 | 548.54% |
| IOT240719C00015000 | 2024-05-08 12:30PM EDT | 15.00 | 23.00 | 17.20 | 21.30 | 0.00 | - | 5 | 5 | 145.51% |
| IOT240719C00017500 | 2024-03-12 2:51PM EDT | 17.50 | 21.74 | 13.60 | 15.50 | 0.00 | - | 1 | 7 | 0.00% |
| IOT240719C00020000 | 2024-05-30 3:24PM EDT | 20.00 | 15.88 | 13.20 | 15.90 | 0.00 | - | 2 | 10 | 119.43% |
| IOT240719C00022500 | 2024-04-15 1:27PM EDT | 22.50 | 9.15 | 18.80 | 21.80 | 0.00 | - | 9 | 9 | 365.92% |
| IOT240719C00025000 | 2024-05-30 9:30AM EDT | 25.00 | 12.63 | 9.60 | 9.80 | 0.00 | - | 1 | 125 | 84.67% |
| IOT240719C00030000 | 2024-05-31 2:26PM EDT | 30.00 | 5.40 | 5.80 | 6.00 | -1.90 | -26.03% | 18 | 261 | 77.39% |
| IOT240719C00035000 | 2024-05-31 2:42PM EDT | 35.00 | 3.19 | 3.10 | 3.30 | -1.01 | -24.05% | 299 | 1,058 | 73.88% |
| IOT240719C00040000 | 2024-05-31 3:42PM EDT | 40.00 | 1.45 | 1.35 | 1.65 | -0.55 | -27.50% | 83 | 1,036 | 70.41% |
| IOT240719C00045000 | 2024-05-31 3:48PM EDT | 45.00 | 0.75 | 0.70 | 0.90 | -0.30 | -28.57% | 19 | 700 | 73.68% |
| IOT240719C00050000 | 2024-05-31 2:23PM EDT | 50.00 | 0.36 | 0.30 | 0.45 | -0.14 | -28.00% | 12 | 1,926 | 73.73% |
| IOT240719C00055000 | 2024-05-30 1:05PM EDT | 55.00 | 0.20 | 0.15 | 0.25 | -0.09 | -31.03% | 1 | 364 | 75.98% |
| IOT240719C00060000 | 2024-05-15 3:47PM EDT | 60.00 | 0.45 | 0.05 | 0.65 | 0.00 | - | - | 121 | 96.19% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240719P00012500 | 2024-04-26 3:09PM EDT | 12.50 | 0.15 | 0.00 | 0.85 | 0.00 | - | 1 | 37 | 185.74% |
| IOT240719P00015000 | 2024-04-12 2:42PM EDT | 15.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 15 | 116.41% |
| IOT240719P00017500 | 2024-04-18 1:04PM EDT | 17.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 3 | 77 | 100.20% |
| IOT240719P00020000 | 2024-04-19 12:16PM EDT | 20.00 | 0.30 | 0.05 | 0.35 | 0.00 | - | 10 | 1,465 | 90.43% |
| IOT240719P00022500 | 2024-05-30 2:56PM EDT | 22.50 | 0.23 | 0.00 | 0.35 | 0.00 | - | 1 | 112 | 71.09% |
| IOT240719P00025000 | 2024-05-31 11:06AM EDT | 25.00 | 0.65 | 0.55 | 0.65 | +0.39 | +150.00% | 2 | 318 | 77.83% |
| IOT240719P00030000 | 2024-05-31 3:51PM EDT | 30.00 | 1.77 | 1.65 | 1.80 | +0.37 | +26.43% | 40 | 1,342 | 71.53% |
| IOT240719P00035000 | 2024-05-31 3:42PM EDT | 35.00 | 4.30 | 4.00 | 4.20 | +0.90 | +26.47% | 422 | 1,019 | 70.46% |
| IOT240719P00040000 | 2024-05-31 10:30AM EDT | 40.00 | 8.20 | 5.90 | 9.10 | +2.30 | +38.98% | 7 | 594 | 68.80% |
| IOT240719P00045000 | 2024-05-21 3:53PM EDT | 45.00 | 12.40 | 11.00 | 12.40 | +6.30 | +103.28% | 1 | 523 | 68.26% |
| IOT240719P00050000 | 2024-04-26 11:02AM EDT | 50.00 | 14.30 | 11.20 | 11.60 | 0.00 | - | 10 | 39 | 0.00% |
© 2024 Yahoo. All rights reserved.