Samsara Inc. (IOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT260116C00012500 | 2024-06-18 11:14AM EDT | 12.50 | 18.05 | 18.20 | 21.00 | 0.00 | - | 10 | 20 | 86.08% |
| IOT260116C00015000 | 2024-06-20 12:31PM EDT | 15.00 | 16.62 | 16.90 | 17.40 | 0.00 | - | 5 | 63 | 72.17% |
| IOT260116C00017500 | 2024-06-24 9:30AM EDT | 17.50 | 14.90 | 15.10 | 16.80 | 0.00 | - | 1 | 87 | 75.29% |
| IOT260116C00020000 | 2024-06-25 12:12PM EDT | 20.00 | 13.25 | 13.60 | 14.60 | -0.35 | -2.57% | 11 | 86 | 69.52% |
| IOT260116C00022500 | 2024-06-24 1:20PM EDT | 22.50 | 11.82 | 12.10 | 12.60 | 0.00 | - | 3 | 27 | 64.66% |
| IOT260116C00025000 | 2024-06-25 1:52PM EDT | 25.00 | 10.54 | 10.70 | 11.30 | +0.14 | +1.35% | 3 | 325 | 62.87% |
| IOT260116C00030000 | 2024-06-25 11:21AM EDT | 30.00 | 8.40 | 8.70 | 9.10 | -0.20 | -2.33% | 48 | 620 | 61.68% |
| IOT260116C00035000 | 2024-06-25 2:18PM EDT | 35.00 | 6.75 | 6.90 | 7.20 | -0.08 | -1.17% | 45 | 313 | 59.66% |
| IOT260116C00040000 | 2024-06-25 11:40AM EDT | 40.00 | 5.40 | 5.50 | 5.80 | -0.20 | -3.57% | 29 | 672 | 58.62% |
| IOT260116C00045000 | 2024-06-25 2:18PM EDT | 45.00 | 4.35 | 4.40 | 4.70 | -0.15 | -3.33% | 1 | 437 | 57.89% |
| IOT260116C00050000 | 2024-06-25 9:55AM EDT | 50.00 | 3.50 | 3.60 | 4.90 | -0.10 | -2.78% | 6 | 719 | 61.35% |
| IOT260116C00055000 | 2024-06-17 9:44AM EDT | 55.00 | 2.20 | 2.90 | 3.20 | 0.00 | - | 1 | 46 | 57.31% |
| IOT260116C00060000 | 2024-06-21 2:15PM EDT | 60.00 | 2.30 | 2.40 | 2.60 | 0.00 | - | 1 | 108 | 56.96% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT260116P00012500 | 2024-06-20 1:20PM EDT | 12.50 | 0.73 | 0.65 | 0.80 | 0.00 | - | 10 | 74 | 57.42% |
| IOT260116P00015000 | 2024-06-25 10:21AM EDT | 15.00 | 1.15 | 1.10 | 1.25 | -0.05 | -4.17% | 30 | 89 | 55.18% |
| IOT260116P00017500 | 2024-06-20 12:31PM EDT | 17.50 | 1.85 | 1.65 | 1.85 | 0.00 | - | 1 | 586 | 53.10% |
| IOT260116P00020000 | 2024-06-18 2:21PM EDT | 20.00 | 2.55 | 2.40 | 2.65 | 0.00 | - | 1 | 241 | 51.89% |
| IOT260116P00022500 | 2024-06-21 3:47PM EDT | 22.50 | 3.50 | 2.60 | 3.60 | 0.00 | - | 1 | 1,034 | 52.10% |
| IOT260116P00025000 | 2024-06-18 9:43AM EDT | 25.00 | 4.70 | 4.30 | 4.60 | 0.00 | - | 1 | 660 | 50.31% |
| IOT260116P00030000 | 2024-06-18 10:34AM EDT | 30.00 | 7.20 | 6.80 | 7.10 | 0.00 | - | 5 | 300 | 47.78% |
| IOT260116P00035000 | 2024-06-24 11:00AM EDT | 35.00 | 10.20 | 9.70 | 10.30 | 0.00 | - | 1 | 108 | 46.79% |
| IOT260116P00040000 | 2024-06-25 9:45AM EDT | 40.00 | 13.60 | 13.20 | 13.60 | -0.10 | -0.73% | 99 | 366 | 43.63% |
| IOT260116P00045000 | 2024-06-07 12:10PM EDT | 45.00 | 16.70 | 17.10 | 17.50 | 0.00 | - | 1 | 64 | 42.08% |
| IOT260116P00050000 | 2024-05-30 9:44AM EDT | 50.00 | 18.00 | 21.20 | 21.60 | 0.00 | - | 10 | 28 | 39.69% |
© 2024 Yahoo. All rights reserved.