Samsara Inc. (IOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240726C00024000 | 2024-06-07 9:58AM EDT | 24.00 | 6.80 | 5.70 | 6.50 | 0.00 | - | 2 | 2 | 61.52% |
| IOT240726C00025000 | 2024-06-18 1:54PM EDT | 25.00 | 4.70 | 4.80 | 6.20 | 0.00 | - | 5 | 7 | 73.05% |
| IOT240726C00026000 | 2024-06-14 9:57AM EDT | 26.00 | 3.90 | 3.00 | 5.10 | 0.00 | - | - | 10 | 85.55% |
| IOT240726C00027000 | 2024-06-24 12:40PM EDT | 27.00 | 3.05 | 2.00 | 3.90 | 0.00 | - | 1 | 3 | 66.55% |
| IOT240726C00028000 | 2024-06-24 10:21AM EDT | 28.00 | 2.45 | 2.65 | 3.60 | 0.00 | - | 3 | 13 | 61.87% |
| IOT240726C00029000 | 2024-06-21 1:29PM EDT | 29.00 | 1.75 | 2.00 | 2.20 | 0.00 | - | 7 | 12 | 51.17% |
| IOT240726C00030000 | 2024-06-25 2:57PM EDT | 30.00 | 1.40 | 1.50 | 2.60 | +0.05 | +3.70% | 3 | 32 | 61.28% |
| IOT240726C00031000 | 2024-06-25 2:22PM EDT | 31.00 | 0.90 | 1.05 | 1.80 | 0.00 | - | 1 | 20 | 55.23% |
| IOT240726C00032000 | 2024-06-25 2:18PM EDT | 32.00 | 0.65 | 0.75 | 1.60 | -0.04 | -5.80% | 7 | 19 | 57.91% |
| IOT240726C00033000 | 2024-06-21 12:26PM EDT | 33.00 | 0.45 | 0.50 | 0.60 | -0.05 | -10.00% | 5 | 46 | 47.80% |
| IOT240726C00034000 | 2024-06-24 1:32PM EDT | 34.00 | 0.29 | 0.35 | 1.55 | -0.01 | -3.33% | 3 | 7 | 67.53% |
| IOT240726C00035000 | 2024-06-25 2:57PM EDT | 35.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | 3 | 12 | 51.17% |
| IOT240726C00036000 | 2024-06-25 3:35PM EDT | 36.00 | 0.20 | 0.00 | 1.20 | -0.05 | -20.00% | 13 | 209 | 68.16% |
| IOT240726C00037000 | 2024-06-21 1:12PM EDT | 37.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 1 | 50.00% |
| IOT240726C00038000 | 2024-06-13 9:34AM EDT | 38.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 200 | 250 | 54.59% |
| IOT240726C00040000 | 2024-06-21 1:12PM EDT | 40.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 1 | 5 | 58.20% |
| IOT240726C00041000 | 2024-06-25 11:44AM EDT | 41.00 | 0.11 | 0.00 | 0.15 | -1.39 | -92.67% | 20 | 3 | 58.98% |
| IOT240726C00043000 | 2024-06-06 3:48PM EDT | 43.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240726P00024000 | 2024-06-17 3:49PM EDT | 24.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 3 | 8 | 50.98% |
| IOT240726P00025000 | 2024-06-24 11:06AM EDT | 25.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 10 | 18 | 52.15% |
| IOT240726P00026000 | 2024-06-25 12:34PM EDT | 26.00 | 0.40 | 0.25 | 0.40 | -0.07 | -14.89% | 1 | 5 | 51.27% |
| IOT240726P00027000 | 2024-06-17 9:30AM EDT | 27.00 | 1.15 | 0.45 | 1.55 | 0.00 | - | - | 1 | 64.45% |
| IOT240726P00028000 | 2024-06-25 2:19PM EDT | 28.00 | 0.89 | 0.70 | 1.00 | -0.46 | -34.07% | 1 | 20 | 52.73% |
| IOT240726P00029000 | 2024-06-21 12:45PM EDT | 29.00 | 1.57 | 1.05 | 1.20 | 0.00 | - | 6 | 28 | 46.39% |
| IOT240726P00030000 | 2024-06-21 3:21PM EDT | 30.00 | 2.00 | 1.50 | 1.70 | 0.00 | - | 1 | 23 | 46.58% |
| IOT240726P00033000 | 2024-06-14 11:42AM EDT | 33.00 | 5.00 | 3.50 | 3.70 | 0.00 | - | 1 | 5 | 45.61% |
| IOT240726P00035000 | 2024-06-10 10:02AM EDT | 35.00 | 5.00 | 3.60 | 7.40 | 0.00 | - | - | 2 | 50.68% |
| IOT240726P00036000 | 2024-06-17 11:09AM EDT | 36.00 | 8.70 | 4.40 | 7.00 | 0.00 | - | 10 | 30 | 77.54% |
| IOT240726P00038000 | 2024-06-12 11:00AM EDT | 38.00 | 7.18 | 7.20 | 9.30 | 0.00 | - | - | 2 | 100.98% |
© 2024 Yahoo. All rights reserved.