Samsara Inc. (IOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240517C00030000 | 2024-05-17 1:19PM EDT | 2024-05-17 | 10.90 | 9.20 | 11.50 | -0.40 | -3.54% | 10 | 167 | 519.53% |
| IOT240524C00030000 | 2024-05-15 9:30AM EDT | 2024-05-24 | 10.50 | 10.50 | 11.60 | 0.00 | - | 20 | 50 | 129.69% |
| IOT240531C00030000 | 2024-05-06 11:46AM EDT | 2024-05-31 | 9.32 | 10.80 | 11.30 | 0.00 | - | 50 | 54 | 94.53% |
| IOT240607C00030000 | 2024-05-17 3:43PM EDT | 2024-06-07 | 11.20 | 9.70 | 11.60 | +3.50 | +45.45% | 1 | 20 | 116.21% |
| IOT240621C00030000 | 2024-05-17 1:19PM EDT | 2024-06-21 | 11.40 | 11.20 | 12.10 | -0.18 | -1.55% | 10 | 305 | 92.87% |
| IOT240719C00030000 | 2024-05-15 1:30PM EDT | 2024-07-19 | 12.70 | 11.50 | 12.00 | 0.00 | - | 9 | 260 | 72.66% |
| IOT240816C00030000 | 2024-05-17 1:25PM EDT | 2024-08-16 | 12.00 | 11.90 | 12.70 | 0.00 | - | 10 | 73 | 72.80% |
| IOT241018C00030000 | 2024-05-15 1:21PM EDT | 2024-10-18 | 14.10 | 11.60 | 13.60 | 0.00 | - | 10 | 163 | 60.77% |
| IOT250117C00030000 | 2024-05-15 1:49PM EDT | 2025-01-17 | 15.00 | 14.10 | 16.00 | 0.00 | - | 25 | 4,141 | 75.07% |
| IOT260116C00030000 | 2024-05-15 3:30PM EDT | 2026-01-16 | 18.60 | 17.60 | 18.50 | 0.00 | - | 3 | 532 | 67.14% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240517P00030000 | 2024-05-17 2:19PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.70 | 0.00 | - | 2 | 543 | 446.09% |
| IOT240524P00030000 | 2024-04-19 12:24PM EDT | 2024-05-24 | 1.73 | 0.00 | 0.20 | 0.00 | - | 3 | 14 | 119.53% |
| IOT240531P00030000 | 2024-05-09 3:06PM EDT | 2024-05-31 | 0.06 | 0.00 | 0.20 | 0.00 | - | 9 | 30 | 87.50% |
| IOT240607P00030000 | 2024-05-15 12:59PM EDT | 2024-06-07 | 0.18 | 0.15 | 0.30 | 0.00 | - | 5 | 18 | 85.35% |
| IOT240614P00030000 | 2024-05-16 3:39PM EDT | 2024-06-14 | 0.30 | 0.05 | 0.35 | 0.00 | - | 3 | 7 | 72.46% |
| IOT240621P00030000 | 2024-05-17 2:37PM EDT | 2024-06-21 | 0.32 | 0.30 | 0.40 | -0.03 | -8.57% | 20 | 2,340 | 74.41% |
| IOT240628P00030000 | 2024-05-14 3:55PM EDT | 2024-06-28 | 0.48 | 0.05 | 0.45 | 0.00 | - | 1 | 3 | 62.60% |
| IOT240719P00030000 | 2024-05-15 11:00AM EDT | 2024-07-19 | 0.50 | 0.45 | 0.60 | 0.00 | - | 4 | 1,397 | 62.40% |
| IOT240816P00030000 | 2024-05-17 10:59AM EDT | 2024-08-16 | 0.70 | 0.65 | 0.80 | -0.15 | -17.65% | 1 | 393 | 57.47% |
| IOT241018P00030000 | 2024-05-16 3:47PM EDT | 2024-10-18 | 1.50 | 1.40 | 1.55 | 0.00 | - | 20 | 834 | 57.30% |
| IOT250117P00030000 | 2024-05-15 10:09AM EDT | 2025-01-17 | 2.40 | 2.25 | 2.45 | 0.00 | - | 5 | 764 | 55.81% |
| IOT260116P00030000 | 2024-05-17 11:40AM EDT | 2026-01-16 | 4.70 | 4.50 | 5.00 | +0.06 | +1.29% | 1 | 206 | 51.62% |
© 2024 Yahoo. All rights reserved.