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 | 8.90 | 9.10 | 0.00 | - | 1 | 21 | 65.53% |
| IOT241018C00022500 | 2024-06-07 10:15AM EDT | 22.50 | 8.50 | 6.70 | 7.20 | 0.00 | - | 5 | 18 | 59.47% |
| IOT241018C00025000 | 2024-06-12 3:29PM EDT | 25.00 | 5.80 | 5.30 | 5.50 | -0.70 | -10.77% | 3 | 34 | 59.47% |
| IOT241018C00030000 | 2024-06-14 3:55PM EDT | 30.00 | 2.90 | 2.80 | 2.95 | -0.22 | -7.05% | 108 | 467 | 55.76% |
| IOT241018C00035000 | 2024-06-14 3:23PM EDT | 35.00 | 1.50 | 1.40 | 1.50 | -0.10 | -6.25% | 91 | 1,003 | 54.71% |
| IOT241018C00040000 | 2024-06-14 2:29PM EDT | 40.00 | 0.68 | 0.70 | 0.75 | -0.07 | -9.33% | 117 | 540 | 54.79% |
| IOT241018C00045000 | 2024-06-14 3:42PM EDT | 45.00 | 0.30 | 0.30 | 0.40 | -0.05 | -14.29% | 11 | 1,062 | 54.69% |
| IOT241018C00050000 | 2024-06-13 2:32PM EDT | 50.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 3 | 477 | 56.45% |
| IOT241018C00055000 | 2024-06-14 11:56AM EDT | 55.00 | 0.10 | 0.10 | 0.25 | -0.20 | -66.67% | 2 | 320 | 62.01% |
| IOT241018C00060000 | 2024-06-06 3:17PM EDT | 60.00 | 0.61 | 0.05 | 0.15 | 0.00 | - | 27 | 157 | 62.31% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT241018P00017500 | 2024-06-07 3:42PM EDT | 17.50 | 0.22 | 0.20 | 0.35 | 0.00 | - | 5 | 113 | 57.81% |
| IOT241018P00020000 | 2024-06-12 10:15AM EDT | 20.00 | 0.35 | 0.50 | 0.60 | 0.00 | - | 30 | 64 | 54.39% |
| IOT241018P00022500 | 2024-06-14 9:30AM EDT | 22.50 | 1.02 | 1.00 | 1.10 | +0.40 | +64.52% | 10 | 126 | 52.30% |
| IOT241018P00025000 | 2024-06-14 10:06AM EDT | 25.00 | 1.65 | 1.75 | 1.90 | +0.04 | +2.48% | 2 | 132 | 50.66% |
| IOT241018P00030000 | 2024-06-14 2:46PM EDT | 30.00 | 4.31 | 4.20 | 4.40 | +0.31 | +7.75% | 31 | 803 | 49.56% |
| IOT241018P00035000 | 2024-06-12 3:23PM EDT | 35.00 | 7.80 | 7.70 | 7.90 | +1.30 | +20.00% | 2 | 419 | 45.95% |
| IOT241018P00040000 | 2024-06-14 3:59PM EDT | 40.00 | 12.10 | 12.00 | 12.60 | +0.40 | +3.42% | 7 | 297 | 53.52% |
| IOT241018P00045000 | 2024-06-07 1:31PM EDT | 45.00 | 14.70 | 15.90 | 17.70 | 0.00 | - | 6 | 209 | 67.14% |
| IOT241018P00050000 | 2024-06-06 2:22PM EDT | 50.00 | 16.20 | 20.80 | 23.00 | 0.00 | - | 4 | 1 | 84.13% |
| IOT241018P00055000 | 2024-05-21 11:06AM EDT | 55.00 | 15.50 | 26.30 | 27.50 | 0.00 | - | 1 | 0 | 78.81% |
| IOT241018P00060000 | 2024-05-21 2:15PM EDT | 60.00 | 19.60 | 31.30 | 32.50 | 0.00 | - | - | 0 | 85.74% |
© 2024 Yahoo. All rights reserved.