Samsara Inc. (IOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240531C00027000 | 2024-05-17 11:44AM EDT | 27.00 | 14.26 | 12.30 | 15.70 | +7.36 | +106.67% | 1 | 2 | 116.02% |
| IOT240531C00028000 | 2024-05-10 9:30AM EDT | 28.00 | 12.00 | 12.80 | 14.00 | 0.00 | - | 1 | 1 | 153.52% |
| IOT240531C00029000 | 2024-05-03 3:26PM EDT | 29.00 | 9.16 | 11.80 | 13.80 | 0.00 | - | 10 | 7 | 170.70% |
| IOT240531C00030000 | 2024-05-06 11:46AM EDT | 30.00 | 9.32 | 10.80 | 11.30 | 0.00 | - | 50 | 54 | 98.05% |
| IOT240531C00031000 | 2024-05-09 3:30PM EDT | 31.00 | 8.72 | 9.80 | 11.40 | 0.00 | - | 1 | 18 | 134.28% |
| IOT240531C00032000 | 2024-05-10 10:29AM EDT | 32.00 | 7.65 | 8.00 | 9.90 | 0.00 | - | 1 | 53 | 65.63% |
| IOT240531C00033000 | 2024-04-30 11:12AM EDT | 33.00 | 3.91 | 6.70 | 8.90 | 0.00 | - | 11 | 18 | 128.13% |
| IOT240531C00034000 | 2024-04-30 11:33AM EDT | 34.00 | 3.40 | 6.50 | 7.60 | 0.00 | - | 10 | 9 | 64.45% |
| IOT240531C00035000 | 2024-05-16 3:55PM EDT | 35.00 | 5.90 | 5.90 | 7.80 | 0.00 | - | 6 | 32 | 102.54% |
| IOT240531C00036000 | 2024-05-17 11:25AM EDT | 36.00 | 5.45 | 3.60 | 5.70 | -0.41 | -7.00% | 3 | 23 | 84.47% |
| IOT240531C00037000 | 2024-05-15 1:17PM EDT | 37.00 | 5.70 | 4.00 | 4.30 | 0.00 | - | 27 | 132 | 55.08% |
| IOT240531C00038000 | 2024-05-17 3:46PM EDT | 38.00 | 3.17 | 3.20 | 3.40 | +0.46 | +16.97% | 11 | 6 | 49.81% |
| IOT240531C00039000 | 2024-05-17 12:35PM EDT | 39.00 | 2.40 | 2.45 | 2.60 | -0.55 | -18.64% | 5 | 71 | 46.68% |
| IOT240531C00039500 | 2024-05-13 10:20AM EDT | 39.50 | 1.83 | 2.00 | 2.55 | 0.00 | - | 1 | 1 | 56.15% |
| IOT240531C00040000 | 2024-05-17 2:53PM EDT | 40.00 | 1.77 | 1.75 | 2.00 | -0.45 | -20.27% | 51 | 91 | 47.71% |
| IOT240531C00040500 | 2024-05-16 3:36PM EDT | 40.50 | 1.60 | 1.10 | 1.90 | 0.00 | - | 15 | 199 | 53.22% |
| IOT240531C00041000 | 2024-05-17 2:57PM EDT | 41.00 | 1.35 | 1.25 | 1.85 | -0.33 | -19.64% | 14 | 51 | 50.00% |
| IOT240531C00042000 | 2024-05-17 2:45PM EDT | 42.00 | 0.80 | 0.80 | 1.10 | -0.25 | -23.81% | 6 | 159 | 49.12% |
| IOT240531C00043000 | 2024-05-17 3:49PM EDT | 43.00 | 0.60 | 0.50 | 1.25 | -0.10 | -14.29% | 106 | 164 | 52.69% |
| IOT240531C00044000 | 2024-05-16 2:20PM EDT | 44.00 | 0.50 | 0.30 | 0.40 | 0.00 | - | 1 | 4 | 43.85% |
| IOT240531C00045000 | 2024-05-16 1:25PM EDT | 45.00 | 0.38 | 0.15 | 0.30 | 0.00 | - | 10 | 14 | 46.68% |
| IOT240531C00047000 | 2024-05-16 3:59PM EDT | 47.00 | 0.14 | 0.05 | 0.15 | 0.00 | - | 1 | 5 | 50.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240531P00022000 | 2024-04-18 1:08PM EDT | 22.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 11 | 20 | 186.72% |
| IOT240531P00023000 | 2024-05-07 3:51PM EDT | 23.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 10 | 10 | 175.00% |
| IOT240531P00024000 | 2024-05-08 10:35AM EDT | 24.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 128.91% |
| IOT240531P00025000 | 2024-05-07 2:38PM EDT | 25.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 2 | 0 | 153.13% |
| IOT240531P00026000 | 2024-05-07 10:21AM EDT | 26.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 3 | 142.58% |
| IOT240531P00027000 | 2024-04-19 2:48PM EDT | 27.00 | 0.80 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 93.75% |
| IOT240531P00029000 | 2024-05-16 10:07AM EDT | 29.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 40 | 39 | 98.83% |
| IOT240531P00030000 | 2024-05-09 3:06PM EDT | 30.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 9 | 30 | 90.43% |
| IOT240531P00031000 | 2024-05-15 9:30AM EDT | 31.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 35 | 82.42% |
| IOT240531P00032000 | 2024-05-16 11:56AM EDT | 32.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 27 | 29 | 65.63% |
| IOT240531P00033000 | 2024-05-15 11:56AM EDT | 33.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 8 | 31 | 75.20% |
| IOT240531P00034000 | 2024-05-15 10:58AM EDT | 34.00 | 0.12 | 0.05 | 0.30 | 0.00 | - | 2 | 25 | 66.99% |
| IOT240531P00034500 | 2024-05-14 12:23PM EDT | 34.50 | 0.15 | 0.05 | 0.15 | 0.00 | - | 4 | 9 | 55.08% |
| IOT240531P00035000 | 2024-05-16 2:40PM EDT | 35.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 15 | 27 | 51.37% |
| IOT240531P00035500 | 2024-05-13 10:04AM EDT | 35.50 | 0.25 | 0.10 | 0.20 | 0.00 | - | 5 | 5 | 52.34% |
| IOT240531P00036000 | 2024-05-17 11:10AM EDT | 36.00 | 0.11 | 0.10 | 0.15 | -0.19 | -63.33% | 1 | 33 | 48.44% |
| IOT240531P00037000 | 2024-05-16 2:02PM EDT | 37.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 1 | 146 | 46.97% |
| IOT240531P00037500 | 2024-05-15 10:07AM EDT | 37.50 | 0.40 | 0.30 | 0.40 | 0.00 | - | 2 | 12 | 50.29% |
| IOT240531P00038000 | 2024-05-17 2:50PM EDT | 38.00 | 0.37 | 0.30 | 0.40 | -0.08 | -17.78% | 6 | 22 | 45.31% |
| IOT240531P00038500 | 2024-05-16 3:39PM EDT | 38.50 | 0.55 | 0.50 | 0.70 | +0.16 | +41.03% | 2 | 21 | 52.44% |
| IOT240531P00039000 | 2024-05-14 9:58AM EDT | 39.00 | 0.85 | 0.50 | 0.60 | 0.00 | - | 3 | 35 | 42.97% |
| IOT240531P00040000 | 2024-05-17 3:55PM EDT | 40.00 | 0.95 | 0.80 | 0.95 | +0.27 | +39.71% | 2 | 11 | 42.82% |
| IOT240531P00042000 | 2024-05-16 3:47PM EDT | 42.00 | 2.23 | 1.90 | 2.30 | 0.00 | - | 11 | 270 | 52.34% |
| IOT240531P00044000 | 2024-05-14 11:48AM EDT | 44.00 | 4.30 | 2.80 | 5.00 | 0.00 | - | 1 | 2 | 59.62% |
| IOT240531P00045000 | 2024-05-17 2:50PM EDT | 45.00 | 4.48 | 2.60 | 4.40 | -1.12 | -20.00% | 5 | 5 | 46.68% |
© 2024 Yahoo. All rights reserved.