Samsara Inc. (IOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240621C00035000 | 2024-06-14 12:35PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 30 | 5,091 | 92.19% |
| IOT240628C00035000 | 2024-06-12 11:35AM EDT | 2024-06-28 | 0.15 | 0.05 | 0.15 | 0.00 | - | 57 | 140 | 75.98% |
| IOT240705C00035000 | 2024-06-11 3:51PM EDT | 2024-07-05 | 0.16 | 0.00 | 0.10 | 0.00 | - | 35 | 30 | 52.73% |
| IOT240712C00035000 | 2024-06-13 11:13AM EDT | 2024-07-12 | 0.15 | 0.10 | 0.15 | 0.00 | - | 40 | 107 | 54.10% |
| IOT240719C00035000 | 2024-06-14 3:22PM EDT | 2024-07-19 | 0.16 | 0.15 | 0.20 | -0.04 | -20.00% | 36 | 2,347 | 51.95% |
| IOT240726C00035000 | 2024-06-14 10:38AM EDT | 2024-07-26 | 0.20 | 0.10 | 0.25 | -0.27 | -57.45% | 6 | 9 | 51.76% |
| IOT240816C00035000 | 2024-06-14 2:50PM EDT | 2024-08-16 | 0.40 | 0.35 | 0.45 | 0.00 | - | 57 | 1,968 | 49.81% |
| IOT241018C00035000 | 2024-06-14 3:23PM EDT | 2024-10-18 | 1.50 | 1.40 | 1.50 | -0.10 | -6.25% | 91 | 1,003 | 54.93% |
| IOT250117C00035000 | 2024-06-14 3:38PM EDT | 2025-01-17 | 2.70 | 2.60 | 2.75 | -0.11 | -3.91% | 21 | 2,803 | 57.15% |
| IOT260116C00035000 | 2024-06-13 3:05PM EDT | 2026-01-16 | 6.20 | 6.00 | 6.20 | 0.00 | - | 1 | 307 | 59.33% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240621P00035000 | 2024-06-14 2:29PM EDT | 2024-06-21 | 6.90 | 6.80 | 7.20 | +0.60 | +9.52% | 20 | 1,422 | 109.38% |
| IOT240628P00035000 | 2024-06-14 1:58PM EDT | 2024-06-28 | 6.83 | 6.80 | 7.10 | +0.79 | +13.08% | 8 | 11 | 57.81% |
| IOT240705P00035000 | 2024-06-12 9:40AM EDT | 2024-07-05 | 6.70 | 5.10 | 8.30 | +2.83 | +73.13% | 1 | 6 | 136.72% |
| IOT240712P00035000 | 2024-06-14 11:33AM EDT | 2024-07-12 | 6.70 | 6.80 | 7.10 | +1.40 | +26.42% | 1 | 3 | 58.20% |
| IOT240719P00035000 | 2024-06-14 3:12PM EDT | 2024-07-19 | 7.00 | 6.90 | 7.10 | +0.57 | +8.86% | 6 | 1,617 | 51.66% |
| IOT240726P00035000 | 2024-06-10 10:02AM EDT | 2024-07-26 | 5.00 | 6.80 | 8.60 | 0.00 | - | - | 2 | 74.12% |
| IOT240816P00035000 | 2024-06-13 3:08PM EDT | 2024-08-16 | 6.55 | 7.00 | 7.20 | 0.00 | - | 22 | 692 | 42.77% |
| IOT241018P00035000 | 2024-06-12 3:23PM EDT | 2024-10-18 | 7.80 | 7.70 | 7.90 | +1.30 | +20.00% | 2 | 419 | 46.12% |
| IOT250117P00035000 | 2024-06-14 11:32AM EDT | 2025-01-17 | 8.50 | 8.60 | 8.80 | +1.50 | +21.43% | 12 | 756 | 47.22% |
| IOT260116P00035000 | 2024-06-14 9:51AM EDT | 2026-01-16 | 10.10 | 10.60 | 11.00 | +0.50 | +5.21% | 1 | 91 | 44.95% |
© 2024 Yahoo. All rights reserved.