Samsara Inc. (IOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:39AM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240628C00020000 | 2024-06-11 2:44PM EDT | 20.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 100 | 54 | 0.00% |
| IOT240628C00025000 | 2024-06-11 12:00PM EDT | 25.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 110 | 18 | 0.00% |
| IOT240628C00027000 | 2024-06-14 11:43AM EDT | 27.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| IOT240628C00028000 | 2024-06-17 12:40PM EDT | 28.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| IOT240628C00028500 | 2024-06-17 3:54PM EDT | 28.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 0.00% |
| IOT240628C00029000 | 2024-06-17 2:39PM EDT | 29.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 69 | 247 | 3.13% |
| IOT240628C00029500 | 2024-06-17 3:41PM EDT | 29.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 22 | 119 | 6.25% |
| IOT240628C00030000 | 2024-06-17 3:52PM EDT | 30.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 473 | 939 | 6.25% |
| IOT240628C00030500 | 2024-06-17 3:00PM EDT | 30.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 13 | 123 | 12.50% |
| IOT240628C00031000 | 2024-06-17 3:00PM EDT | 31.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 40 | 1,318 | 12.50% |
| IOT240628C00031500 | 2024-06-17 12:06PM EDT | 31.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 18 | 43 | 12.50% |
| IOT240628C00032000 | 2024-06-17 3:14PM EDT | 32.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 14 | 4,567 | 12.50% |
| IOT240628C00032500 | 2024-06-12 12:31PM EDT | 32.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 12 | 25.00% |
| IOT240628C00033000 | 2024-06-17 3:06PM EDT | 33.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 24 | 253 | 25.00% |
| IOT240628C00033500 | 2024-06-12 12:49PM EDT | 33.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | - | 50 | 25.00% |
| IOT240628C00034000 | 2024-06-17 2:32PM EDT | 34.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 113 | 25.00% |
| IOT240628C00035000 | 2024-06-17 1:19PM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 141 | 25.00% |
| IOT240628C00036000 | 2024-06-17 2:29PM EDT | 36.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 80 | 138 | 25.00% |
| IOT240628C00037000 | 2024-06-17 12:31PM EDT | 37.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 68 | 25.00% |
| IOT240628C00038000 | 2024-06-11 12:37PM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 50.00% |
| IOT240628C00039000 | 2024-06-07 1:08PM EDT | 39.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 50.00% |
| IOT240628C00040000 | 2024-06-17 12:45PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 139 | 50.00% |
| IOT240628C00041000 | 2024-06-12 9:55AM EDT | 41.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 50.00% |
| IOT240628C00042000 | 2024-06-17 10:46AM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 50.00% |
| IOT240628C00043000 | 2024-06-17 11:53AM EDT | 43.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 59 | 50.00% |
| IOT240628C00044000 | 2024-06-17 3:59PM EDT | 44.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 22 | 50.00% |
| IOT240628C00045000 | 2024-06-17 3:37PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 29 | 50.00% |
| IOT240628C00046000 | 2024-06-13 11:42AM EDT | 46.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| IOT240628C00047000 | 2024-06-17 10:09AM EDT | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 50.00% |
| IOT240628C00048000 | 2024-06-11 3:26PM EDT | 48.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 86 | 86 | 50.00% |
| IOT240628C00050000 | 2024-06-06 2:32PM EDT | 50.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 42 | 12 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240628P00020000 | 2024-06-14 9:48AM EDT | 20.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 50.00% |
| IOT240628P00022000 | 2024-06-17 2:46PM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 26 | 50.00% |
| IOT240628P00023000 | 2024-06-12 9:35AM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| IOT240628P00024000 | 2024-06-17 2:02PM EDT | 24.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 12 | 20 | 25.00% |
| IOT240628P00025000 | 2024-06-17 2:35PM EDT | 25.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 23 | 45 | 25.00% |
| IOT240628P00025500 | 2024-06-10 1:51PM EDT | 25.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 6 | 12.50% |
| IOT240628P00026000 | 2024-06-17 9:32AM EDT | 26.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| IOT240628P00026500 | 2024-06-14 3:59PM EDT | 26.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 55 | 38 | 12.50% |
| IOT240628P00027000 | 2024-06-17 2:00PM EDT | 27.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 85 | 81 | 12.50% |
| IOT240628P00027500 | 2024-06-14 11:01AM EDT | 27.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 6.25% |
| IOT240628P00028000 | 2024-06-17 3:31PM EDT | 28.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 148 | 5,370 | 3.13% |
| IOT240628P00028500 | 2024-06-17 2:39PM EDT | 28.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 14 | 19 | 0.78% |
| IOT240628P00029000 | 2024-06-17 3:22PM EDT | 29.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 154 | 433 | 0.00% |
| IOT240628P00029500 | 2024-06-17 1:20PM EDT | 29.50 | 1.92 | 0.00 | 0.00 | 0.00 | - | 1 | 1,510 | 0.00% |
| IOT240628P00030000 | 2024-06-17 3:41PM EDT | 30.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 72 | 1,519 | 0.00% |
| IOT240628P00030500 | 2024-06-12 10:22AM EDT | 30.50 | 0.98 | 0.00 | 0.00 | 0.00 | - | - | 32 | 0.00% |
| IOT240628P00031000 | 2024-06-14 9:46AM EDT | 31.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 778 | 0.00% |
| IOT240628P00031500 | 2024-06-12 1:53PM EDT | 31.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | - | 12 | 0.00% |
| IOT240628P00032000 | 2024-06-17 3:07PM EDT | 32.00 | 3.68 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| IOT240628P00033000 | 2024-06-13 10:31AM EDT | 33.00 | 4.11 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 0.00% |
| IOT240628P00034000 | 2024-06-12 3:25PM EDT | 34.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 16 | 62 | 0.00% |
| IOT240628P00035000 | 2024-06-14 1:58PM EDT | 35.00 | 6.83 | 0.00 | 0.00 | 0.00 | - | 8 | 6 | 0.00% |
| IOT240628P00036000 | 2024-06-04 9:55AM EDT | 36.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 0.00% |
| IOT240628P00037000 | 2024-06-03 2:53PM EDT | 37.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 53 | 52 | 0.00% |
| IOT240628P00038000 | 2024-06-14 10:06AM EDT | 38.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| IOT240628P00039000 | 2024-05-22 1:44PM EDT | 39.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| IOT240628P00040000 | 2024-05-31 11:33AM EDT | 40.00 | 8.32 | 0.00 | 0.00 | 0.00 | - | 6 | 36 | 0.00% |
| IOT240628P00041000 | 2024-05-31 10:05AM EDT | 41.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| IOT240628P00042000 | 2024-05-20 9:39AM EDT | 42.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.