Samsara Inc. (IOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT250117C00002500 | 2023-12-15 12:16PM EDT | 2.50 | 30.73 | 29.30 | 32.50 | 0.00 | - | 1 | 2 | 0.00% |
| IOT250117C00005000 | 2023-12-08 3:19PM EDT | 5.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IOT250117C00007500 | 2024-06-07 3:36PM EDT | 7.50 | 23.90 | 22.00 | 24.50 | 0.00 | - | 1 | 46 | 155.57% |
| IOT250117C00010000 | 2024-06-25 3:52PM EDT | 10.00 | 20.15 | 20.10 | 20.50 | -0.27 | -1.32% | 5 | 77 | 103.42% |
| IOT250117C00012500 | 2024-06-18 1:39PM EDT | 12.50 | 16.40 | 17.00 | 19.30 | 0.00 | - | 1 | 3 | 98.68% |
| IOT250117C00015000 | 2024-06-12 2:48PM EDT | 15.00 | 15.60 | 14.80 | 16.10 | 0.00 | - | 25 | 66 | 74.51% |
| IOT250117C00017500 | 2024-06-13 12:35PM EDT | 17.50 | 12.50 | 13.30 | 13.60 | 0.00 | - | 5 | 84 | 73.88% |
| IOT250117C00020000 | 2024-06-24 12:51PM EDT | 20.00 | 10.87 | 10.60 | 11.50 | 0.00 | - | 5 | 449 | 61.96% |
| IOT250117C00022500 | 2024-06-24 2:39PM EDT | 22.50 | 9.00 | 9.40 | 10.00 | 0.00 | - | 3 | 145 | 67.85% |
| IOT250117C00025000 | 2024-06-24 9:37AM EDT | 25.00 | 7.50 | 7.70 | 8.00 | +0.27 | +3.73% | 1 | 674 | 62.35% |
| IOT250117C00030000 | 2024-06-25 3:51PM EDT | 30.00 | 5.10 | 5.10 | 5.30 | 0.00 | - | 58 | 4,307 | 59.35% |
| IOT250117C00035000 | 2024-06-25 3:30PM EDT | 35.00 | 3.30 | 3.30 | 3.40 | +0.20 | +6.45% | 37 | 2,969 | 57.72% |
| IOT250117C00040000 | 2024-06-25 3:15PM EDT | 40.00 | 2.05 | 2.05 | 2.20 | -0.10 | -4.65% | 21 | 4,052 | 56.76% |
| IOT250117C00045000 | 2024-06-25 1:55PM EDT | 45.00 | 1.29 | 1.30 | 1.80 | +0.04 | +3.20% | 5 | 2,494 | 59.30% |
| IOT250117C00050000 | 2024-06-18 3:51PM EDT | 50.00 | 0.90 | 0.85 | 0.95 | 0.00 | - | 20 | 2,807 | 56.93% |
| IOT250117C00055000 | 2024-06-11 1:40PM EDT | 55.00 | 0.60 | 0.55 | 1.00 | 0.00 | - | 7 | 490 | 61.08% |
| IOT250117C00060000 | 2024-06-20 12:28PM EDT | 60.00 | 0.45 | 0.35 | 0.50 | 0.00 | - | 1 | 387 | 58.20% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT250117P00005000 | 2024-04-10 12:35PM EDT | 5.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 129 | 121.88% |
| IOT250117P00007500 | 2024-04-12 2:38PM EDT | 7.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 20 | 58 | 98.24% |
| IOT250117P00010000 | 2024-04-29 12:07PM EDT | 10.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 200 | 535 | 81.45% |
| IOT250117P00012500 | 2024-05-21 11:16AM EDT | 12.50 | 0.40 | 0.05 | 0.40 | 0.00 | - | 1 | 67 | 71.58% |
| IOT250117P00015000 | 2024-04-23 2:37PM EDT | 15.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 27 | 1,887 | 25.00% |
| IOT250117P00017500 | 2024-06-25 2:17PM EDT | 17.50 | 0.57 | 0.50 | 0.60 | 0.00 | - | 1 | 85 | 58.89% |
| IOT250117P00020000 | 2024-06-20 11:20AM EDT | 20.00 | 1.00 | 0.85 | 1.00 | 0.00 | - | 11 | 1,162 | 55.96% |
| IOT250117P00022500 | 2024-06-25 2:17PM EDT | 22.50 | 1.60 | 1.05 | 1.55 | +0.05 | +3.23% | 1 | 973 | 50.68% |
| IOT250117P00025000 | 2024-06-21 9:45AM EDT | 25.00 | 2.58 | 2.20 | 2.35 | 0.00 | - | 5 | 1,774 | 52.39% |
| IOT250117P00030000 | 2024-06-24 2:51PM EDT | 30.00 | 4.80 | 4.40 | 4.60 | 0.00 | - | 2 | 1,626 | 50.71% |
| IOT250117P00035000 | 2024-06-21 3:11PM EDT | 35.00 | 7.68 | 7.50 | 7.70 | -0.26 | -3.27% | 1 | 757 | 48.49% |
| IOT250117P00040000 | 2024-06-24 12:20PM EDT | 40.00 | 11.70 | 11.20 | 12.00 | 0.00 | - | 93 | 869 | 53.17% |
| IOT250117P00045000 | 2024-06-11 3:17PM EDT | 45.00 | 15.30 | 15.50 | 16.80 | 0.00 | - | 99 | 780 | 50.78% |
| IOT250117P00050000 | 2024-06-18 3:50PM EDT | 50.00 | 20.48 | 20.10 | 20.90 | 0.00 | - | 20 | 228 | 53.96% |
| IOT250117P00055000 | 2024-06-04 3:43PM EDT | 55.00 | 22.20 | 24.60 | 25.60 | 0.00 | - | 5 | 0 | 53.37% |
| IOT250117P00060000 | 2024-06-05 10:22AM EDT | 60.00 | 26.50 | 29.90 | 30.70 | 0.00 | - | 13 | 0 | 61.43% |
© 2024 Yahoo. All rights reserved.