Samsara Inc. (IOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240524C00035000 | 2024-05-13 3:34PM EDT | 2024-05-24 | 4.90 | 5.50 | 6.70 | 0.00 | - | 1 | 963 | 85.94% |
| IOT240531C00035000 | 2024-05-16 3:55PM EDT | 2024-05-31 | 5.90 | 5.90 | 7.80 | 0.00 | - | 6 | 32 | 102.54% |
| IOT240607C00035000 | 2024-05-17 10:53AM EDT | 2024-06-07 | 7.15 | 6.70 | 7.70 | -0.64 | -8.22% | 1 | 44 | 96.34% |
| IOT240614C00035000 | 2024-05-07 2:24PM EDT | 2024-06-14 | 5.21 | 6.80 | 7.50 | 0.00 | - | - | 1 | 81.93% |
| IOT240621C00035000 | 2024-05-17 10:44AM EDT | 2024-06-21 | 7.50 | 5.50 | 7.40 | +1.00 | +15.38% | 6 | 3,083 | 52.34% |
| IOT240719C00035000 | 2024-05-17 1:06PM EDT | 2024-07-19 | 7.79 | 7.50 | 7.80 | -0.71 | -8.35% | 13 | 1,101 | 64.40% |
| IOT240816C00035000 | 2024-05-17 2:40PM EDT | 2024-08-16 | 8.00 | 7.10 | 9.10 | -1.19 | -12.95% | 17 | 516 | 60.60% |
| IOT241018C00035000 | 2024-05-17 2:50PM EDT | 2024-10-18 | 9.40 | 9.40 | 9.70 | -0.50 | -5.05% | 12 | 501 | 63.16% |
| IOT250117C00035000 | 2024-05-17 2:24PM EDT | 2025-01-17 | 10.90 | 11.00 | 13.00 | -0.33 | -2.94% | 6 | 2,714 | 71.56% |
| IOT260116C00035000 | 2024-05-16 12:16PM EDT | 2026-01-16 | 15.60 | 14.60 | 16.60 | 0.00 | - | 2 | 201 | 65.58% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240524P00035000 | 2024-05-15 11:56AM EDT | 2024-05-24 | 0.05 | 0.05 | 0.30 | 0.00 | - | 2 | 40 | 82.81% |
| IOT240531P00035000 | 2024-05-16 2:40PM EDT | 2024-05-31 | 0.10 | 0.05 | 0.15 | 0.00 | - | 15 | 27 | 51.37% |
| IOT240607P00035000 | 2024-05-17 3:02PM EDT | 2024-06-07 | 0.85 | 0.80 | 1.05 | -0.05 | -5.56% | 6 | 160 | 82.76% |
| IOT240614P00035000 | 2024-05-17 3:49PM EDT | 2024-06-14 | 1.00 | 0.90 | 1.40 | +0.25 | +33.33% | 108 | 20 | 78.86% |
| IOT240621P00035000 | 2024-05-17 2:52PM EDT | 2024-06-21 | 1.12 | 1.00 | 1.10 | -0.03 | -2.61% | 28 | 3,436 | 67.72% |
| IOT240628P00035000 | 2024-05-13 11:30AM EDT | 2024-06-28 | 1.46 | 0.80 | 2.00 | 0.00 | - | 6 | 6 | 70.56% |
| IOT240719P00035000 | 2024-05-17 3:54PM EDT | 2024-07-19 | 1.50 | 1.40 | 1.55 | +0.10 | +7.14% | 17 | 1,214 | 59.11% |
| IOT240816P00035000 | 2024-05-17 2:12PM EDT | 2024-08-16 | 1.85 | 1.75 | 1.90 | -0.05 | -2.63% | 25 | 333 | 54.79% |
| IOT241018P00035000 | 2024-05-10 9:31AM EDT | 2024-10-18 | 3.30 | 2.85 | 3.10 | 0.00 | - | 1 | 37 | 55.54% |
| IOT250117P00035000 | 2024-05-17 3:38PM EDT | 2025-01-17 | 4.10 | 4.00 | 4.20 | -0.10 | -2.38% | 10 | 748 | 54.07% |
| IOT260116P00035000 | 2024-05-10 3:32PM EDT | 2026-01-16 | 7.30 | 6.70 | 7.20 | 0.00 | - | 1 | 70 | 50.13% |
© 2024 Yahoo. All rights reserved.