Samsara Inc. (IOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240621C00030000 | 2024-06-14 3:46PM EDT | 2024-06-21 | 0.12 | 0.10 | 0.15 | -0.08 | -40.00% | 547 | 1,978 | 52.34% |
| IOT240628C00030000 | 2024-06-14 2:28PM EDT | 2024-06-28 | 0.38 | 0.35 | 0.40 | -0.16 | -29.63% | 18 | 503 | 51.27% |
| IOT240705C00030000 | 2024-06-14 11:42AM EDT | 2024-07-05 | 0.55 | 0.40 | 1.40 | -0.45 | -45.00% | 3 | 527 | 64.16% |
| IOT240712C00030000 | 2024-06-14 2:59PM EDT | 2024-07-12 | 0.75 | 0.60 | 0.75 | -0.15 | -16.67% | 13 | 89 | 49.37% |
| IOT240719C00030000 | 2024-06-14 3:50PM EDT | 2024-07-19 | 0.80 | 0.75 | 0.85 | -0.18 | -18.37% | 26 | 1,626 | 47.07% |
| IOT240726C00030000 | 2024-06-11 3:57PM EDT | 2024-07-26 | 0.99 | 0.85 | 1.35 | -0.83 | -45.60% | 1 | 3 | 56.98% |
| IOT240802C00030000 | 2024-06-13 10:20AM EDT | 2024-08-02 | 1.50 | 0.15 | 2.20 | 0.00 | - | 6 | 6 | 74.07% |
| IOT240816C00030000 | 2024-06-14 3:34PM EDT | 2024-08-16 | 1.45 | 1.30 | 1.40 | -0.15 | -9.37% | 50 | 756 | 47.27% |
| IOT241018C00030000 | 2024-06-14 3:55PM EDT | 2024-10-18 | 2.90 | 2.80 | 2.95 | -0.22 | -7.05% | 108 | 467 | 55.98% |
| IOT250117C00030000 | 2024-06-14 11:46AM EDT | 2025-01-17 | 4.30 | 4.20 | 4.40 | -0.30 | -6.52% | 5 | 4,151 | 59.11% |
| IOT260116C00030000 | 2024-06-14 11:10AM EDT | 2026-01-16 | 7.70 | 7.50 | 7.90 | -0.20 | -2.53% | 8 | 579 | 60.61% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240621P00030000 | 2024-06-14 3:27PM EDT | 2024-06-21 | 1.86 | 1.90 | 2.10 | +0.27 | +16.98% | 163 | 2,961 | 58.01% |
| IOT240628P00030000 | 2024-06-14 3:10PM EDT | 2024-06-28 | 2.06 | 2.15 | 2.30 | +0.31 | +17.71% | 95 | 1,565 | 50.98% |
| IOT240705P00030000 | 2024-06-13 1:13PM EDT | 2024-07-05 | 2.15 | 2.20 | 3.40 | +0.36 | +20.11% | 5 | 101 | 62.89% |
| IOT240712P00030000 | 2024-06-14 1:08PM EDT | 2024-07-12 | 2.37 | 2.35 | 3.20 | +0.27 | +12.86% | 1 | 44 | 52.83% |
| IOT240719P00030000 | 2024-06-14 3:44PM EDT | 2024-07-19 | 2.50 | 2.50 | 2.65 | +0.32 | +14.68% | 102 | 2,046 | 42.87% |
| IOT240726P00030000 | 2024-06-13 10:31AM EDT | 2024-07-26 | 2.20 | 2.60 | 2.90 | 0.00 | - | 1 | 2 | 46.24% |
| IOT240816P00030000 | 2024-06-14 1:37PM EDT | 2024-08-16 | 2.84 | 2.95 | 3.10 | +0.24 | +9.23% | 97 | 1,100 | 42.04% |
| IOT241018P00030000 | 2024-06-14 2:46PM EDT | 2024-10-18 | 4.31 | 4.20 | 4.40 | +0.31 | +7.75% | 31 | 803 | 49.78% |
| IOT250117P00030000 | 2024-06-14 3:54PM EDT | 2025-01-17 | 5.30 | 5.30 | 5.40 | +0.32 | +6.43% | 503 | 827 | 49.46% |
| IOT260116P00030000 | 2024-06-11 12:36PM EDT | 2026-01-16 | 7.00 | 7.40 | 7.70 | 0.00 | - | 11 | 285 | 46.56% |
© 2024 Yahoo. All rights reserved.