Samsara Inc. (IOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240816C00020000 | 2024-05-28 9:36AM EDT | 20.00 | 17.90 | 12.90 | 15.90 | 0.00 | - | 10 | 10 | 88.28% |
| IOT240816C00022500 | 2024-05-30 12:51PM EDT | 22.50 | 14.04 | 10.60 | 12.40 | 0.00 | - | 3 | 4 | 90.63% |
| IOT240816C00025000 | 2024-05-23 2:16PM EDT | 25.00 | 15.20 | 8.60 | 10.50 | 0.00 | - | 2 | 8 | 62.79% |
| IOT240816C00030000 | 2024-05-30 10:35AM EDT | 30.00 | 8.00 | 5.80 | 7.00 | 0.00 | - | 3 | 59 | 71.09% |
| IOT240816C00035000 | 2024-05-31 2:09PM EDT | 35.00 | 3.40 | 3.60 | 3.90 | -1.00 | -22.73% | 257 | 470 | 67.77% |
| IOT240816C00040000 | 2024-05-31 2:12PM EDT | 40.00 | 2.09 | 1.95 | 2.20 | -0.46 | -18.04% | 152 | 821 | 66.41% |
| IOT240816C00045000 | 2024-05-31 11:57AM EDT | 45.00 | 1.00 | 0.85 | 1.65 | -0.52 | -34.21% | 50 | 346 | 68.90% |
| IOT240816C00050000 | 2024-05-30 3:41PM EDT | 50.00 | 0.75 | 0.50 | 1.70 | 0.00 | - | 8 | 633 | 79.49% |
| IOT240816C00055000 | 2024-05-31 11:38AM EDT | 55.00 | 0.30 | 0.25 | 0.45 | -0.12 | -28.57% | 10 | 105 | 67.87% |
| IOT240816C00060000 | 2024-05-15 11:10AM EDT | 60.00 | 0.83 | 0.05 | 0.75 | 0.00 | - | - | 10 | 78.91% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240816P00017500 | 2024-03-13 3:17PM EDT | 17.50 | 0.12 | 0.15 | 0.45 | 0.00 | - | 15 | 35 | 95.41% |
| IOT240816P00020000 | 2024-05-30 3:39PM EDT | 20.00 | 0.28 | 0.10 | 0.30 | 0.00 | - | 1 | 15 | 72.07% |
| IOT240816P00022500 | 2024-05-29 10:51AM EDT | 22.50 | 0.20 | 0.35 | 0.50 | 0.00 | - | 20 | 54 | 70.22% |
| IOT240816P00025000 | 2024-05-30 3:38PM EDT | 25.00 | 0.75 | 0.65 | 0.85 | +0.14 | +22.95% | 1 | 57 | 66.94% |
| IOT240816P00030000 | 2024-05-31 11:18AM EDT | 30.00 | 2.50 | 2.00 | 2.20 | +0.81 | +47.93% | 39 | 421 | 64.21% |
| IOT240816P00035000 | 2024-05-31 3:53PM EDT | 35.00 | 4.40 | 4.40 | 4.60 | +0.60 | +15.79% | 7 | 400 | 62.65% |
| IOT240816P00040000 | 2024-05-30 2:42PM EDT | 40.00 | 7.40 | 7.10 | 8.80 | +0.90 | +13.85% | 1 | 86 | 62.99% |
| IOT240816P00045000 | 2024-05-24 3:53PM EDT | 45.00 | 7.40 | 11.50 | 12.70 | 0.00 | - | 4 | 5 | 64.16% |
| IOT240816P00050000 | 2024-05-28 1:45PM EDT | 50.00 | 13.36 | 16.20 | 17.60 | 0.00 | - | 3 | 2 | 72.80% |
| IOT240816P00055000 | 2024-05-21 10:05AM EDT | 55.00 | 14.60 | 20.30 | 22.40 | 0.00 | - | 4 | 12 | 64.84% |
© 2024 Yahoo. All rights reserved.