Samsara Inc. (IOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT241018C00020000 | 2024-06-13 9:31AM EDT | 20.00 | 10.40 | 10.50 | 11.60 | 0.00 | - | 1 | 21 | 82.91% |
| IOT241018C00022500 | 2024-06-25 11:15AM EDT | 22.50 | 7.92 | 8.40 | 8.60 | -0.43 | -5.15% | 6 | 24 | 64.55% |
| IOT241018C00025000 | 2024-06-25 10:38AM EDT | 25.00 | 6.30 | 6.50 | 8.10 | +0.10 | +1.61% | 1 | 269 | 73.49% |
| IOT241018C00030000 | 2024-06-25 10:38AM EDT | 30.00 | 3.57 | 3.70 | 3.90 | -0.03 | -0.83% | 7 | 549 | 58.15% |
| IOT241018C00035000 | 2024-06-25 3:37PM EDT | 35.00 | 1.90 | 1.90 | 2.05 | 0.00 | - | 278 | 1,246 | 56.01% |
| IOT241018C00040000 | 2024-06-25 2:14PM EDT | 40.00 | 0.85 | 0.95 | 1.05 | -0.02 | -2.30% | 16 | 665 | 55.59% |
| IOT241018C00045000 | 2024-06-25 12:15PM EDT | 45.00 | 0.47 | 0.45 | 0.60 | -0.08 | -14.55% | 15 | 998 | 56.35% |
| IOT241018C00050000 | 2024-06-20 12:28PM EDT | 50.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 3 | 476 | 58.01% |
| IOT241018C00055000 | 2024-06-18 3:44PM EDT | 55.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 320 | 60.84% |
| IOT241018C00060000 | 2024-06-18 3:38PM EDT | 60.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 45 | 175 | 75.88% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT241018P00017500 | 2024-06-25 10:03AM EDT | 17.50 | 0.17 | 0.15 | 0.30 | -0.08 | -32.00% | 5 | 112 | 62.70% |
| IOT241018P00020000 | 2024-06-12 10:15AM EDT | 20.00 | 0.35 | 0.35 | 0.45 | 0.00 | - | 30 | 64 | 57.32% |
| IOT241018P00022500 | 2024-06-25 10:03AM EDT | 22.50 | 0.75 | 0.70 | 1.45 | -0.05 | -6.25% | 5 | 233 | 62.55% |
| IOT241018P00025000 | 2024-06-21 11:47AM EDT | 25.00 | 1.60 | 1.30 | 1.45 | 0.00 | - | 13 | 649 | 53.03% |
| IOT241018P00030000 | 2024-06-25 9:57AM EDT | 30.00 | 3.60 | 3.30 | 3.50 | 0.00 | - | 10 | 726 | 51.22% |
| IOT241018P00035000 | 2024-06-21 1:35PM EDT | 35.00 | 7.20 | 6.50 | 7.00 | 0.00 | - | 15 | 428 | 53.88% |
| IOT241018P00040000 | 2024-06-24 10:33AM EDT | 40.00 | 11.10 | 9.90 | 10.80 | 0.00 | - | 1 | 296 | 47.75% |
| IOT241018P00045000 | 2024-06-07 1:31PM EDT | 45.00 | 14.70 | 14.80 | 15.80 | 0.00 | - | 6 | 209 | 59.57% |
| IOT241018P00050000 | 2024-06-06 2:22PM EDT | 50.00 | 16.20 | 19.40 | 20.30 | 0.00 | - | 4 | 1 | 50.20% |
| IOT241018P00055000 | 2024-05-21 11:06AM EDT | 55.00 | 15.50 | 24.30 | 25.80 | 0.00 | - | 1 | 0 | 77.93% |
| IOT241018P00060000 | 2024-05-21 2:15PM EDT | 60.00 | 19.60 | 29.80 | 30.90 | 0.00 | - | - | 0 | 66.89% |
© 2024 Yahoo. All rights reserved.