Samsara Inc. (IOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:42PM EDT. Market open.
Strike:40.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240524C00040000 | 2024-05-20 9:33AM EDT | 2024-05-24 | 1.25 | 1.15 | 1.30 | 0.00 | - | 400 | 166 | 44.04% |
| IOT240531C00040000 | 2024-05-21 12:00PM EDT | 2024-05-31 | 1.60 | 1.60 | 1.75 | -0.30 | -15.79% | 92 | 96 | 43.85% |
| IOT240607C00040000 | 2024-05-21 9:53AM EDT | 2024-06-07 | 3.70 | 3.40 | 3.50 | +0.15 | +4.23% | 20 | 1,463 | 82.72% |
| IOT240614C00040000 | 2024-05-21 12:00PM EDT | 2024-06-14 | 3.75 | 3.60 | 3.80 | -0.25 | -6.25% | 178 | 40 | 76.17% |
| IOT240621C00040000 | 2024-05-21 10:29AM EDT | 2024-06-21 | 3.80 | 3.70 | 3.90 | -0.10 | -2.56% | 12 | 4,325 | 69.46% |
| IOT240628C00040000 | 2024-05-17 12:27PM EDT | 2024-06-28 | 4.35 | 3.90 | 4.10 | 0.00 | - | 10 | 50 | 66.75% |
| IOT240719C00040000 | 2024-05-21 11:42AM EDT | 2024-07-19 | 4.30 | 4.30 | 4.50 | +0.10 | +2.38% | 27 | 1,138 | 60.01% |
| IOT240816C00040000 | 2024-05-21 12:44PM EDT | 2024-08-16 | 5.07 | 4.90 | 5.20 | -0.09 | -1.74% | 15 | 550 | 57.84% |
| IOT241018C00040000 | 2024-05-21 12:08PM EDT | 2024-10-18 | 6.70 | 6.60 | 6.90 | 0.00 | - | 37 | 470 | 60.80% |
| IOT250117C00040000 | 2024-05-21 1:13PM EDT | 2025-01-17 | 8.50 | 8.40 | 8.70 | -0.20 | -2.30% | 1 | 3,857 | 62.09% |
| IOT260116C00040000 | 2024-05-21 10:49AM EDT | 2026-01-16 | 13.00 | 12.60 | 13.40 | -0.15 | -1.14% | 2 | 276 | 61.82% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240524P00040000 | 2024-05-20 3:07PM EDT | 2024-05-24 | 0.40 | 0.35 | 0.40 | 0.00 | - | 32 | 407 | 46.09% |
| IOT240531P00040000 | 2024-05-21 12:00PM EDT | 2024-05-31 | 0.77 | 0.75 | 0.85 | -0.08 | -9.41% | 37 | 39 | 45.02% |
| IOT240607P00040000 | 2024-05-20 3:41PM EDT | 2024-06-07 | 2.45 | 2.45 | 2.60 | 0.00 | - | 410 | 753 | 82.86% |
| IOT240614P00040000 | 2024-05-21 12:00PM EDT | 2024-06-14 | 2.84 | 2.70 | 2.85 | +0.14 | +5.19% | 198 | 15 | 76.32% |
| IOT240621P00040000 | 2024-05-21 10:46AM EDT | 2024-06-21 | 2.80 | 2.75 | 2.90 | 0.00 | - | 2 | 1,855 | 68.51% |
| IOT240628P00040000 | 2024-05-16 11:11AM EDT | 2024-06-28 | 2.85 | 2.90 | 3.00 | 0.00 | - | 2 | 9 | 64.45% |
| IOT240719P00040000 | 2024-05-21 12:17PM EDT | 2024-07-19 | 3.30 | 3.20 | 3.30 | -0.02 | -0.60% | 18 | 509 | 56.59% |
| IOT240816P00040000 | 2024-05-15 1:45PM EDT | 2024-08-16 | 3.55 | 3.60 | 3.80 | 0.00 | - | 1 | 67 | 52.49% |
| IOT241018P00040000 | 2024-05-20 3:49PM EDT | 2024-10-18 | 5.00 | 5.00 | 5.20 | 0.00 | - | 12 | 164 | 53.76% |
| IOT250117P00040000 | 2024-05-20 10:32AM EDT | 2025-01-17 | 6.60 | 6.30 | 6.50 | 0.00 | - | 2 | 802 | 52.56% |
| IOT260116P00040000 | 2024-05-20 1:21PM EDT | 2026-01-16 | 9.41 | 9.30 | 9.70 | 0.00 | - | 1 | 167 | 49.70% |
© 2024 Yahoo. All rights reserved.