Samsara Inc. (IOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:34AM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240705C00026000 | 2024-06-17 9:41AM EDT | 26.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IOT240705C00027000 | 2024-06-13 12:09PM EDT | 27.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| IOT240705C00028000 | 2024-06-14 3:13PM EDT | 28.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 9 | 109 | 0.00% |
| IOT240705C00029000 | 2024-06-17 2:46PM EDT | 29.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 9 | 115 | 3.13% |
| IOT240705C00030000 | 2024-06-17 2:37PM EDT | 30.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 487 | 1,007 | 6.25% |
| IOT240705C00031000 | 2024-06-14 10:29AM EDT | 31.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 52 | 122 | 12.50% |
| IOT240705C00032000 | 2024-06-14 12:45PM EDT | 32.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 12.50% |
| IOT240705C00033000 | 2024-06-13 3:16PM EDT | 33.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 18 | 56 | 12.50% |
| IOT240705C00034000 | 2024-06-13 12:35PM EDT | 34.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 36 | 38 | 25.00% |
| IOT240705C00035000 | 2024-06-11 3:51PM EDT | 35.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 35 | 30 | 25.00% |
| IOT240705C00036000 | 2024-06-17 2:37PM EDT | 36.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 49 | 25.00% |
| IOT240705C00037000 | 2024-06-13 3:16PM EDT | 37.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| IOT240705C00038000 | 2024-06-12 11:48AM EDT | 38.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| IOT240705C00039000 | 2024-06-07 3:50PM EDT | 39.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 4 | 25.00% |
| IOT240705C00040000 | 2024-06-07 10:43AM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 25 | 87 | 25.00% |
| IOT240705C00041000 | 2024-06-06 3:29PM EDT | 41.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 75 | 75 | 50.00% |
| IOT240705C00042000 | 2024-05-23 2:13PM EDT | 42.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| IOT240705C00043000 | 2024-06-06 3:42PM EDT | 43.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 64 | 60 | 50.00% |
| IOT240705C00045000 | 2024-05-30 10:54AM EDT | 45.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| IOT240705C00046000 | 2024-06-10 3:31PM EDT | 46.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| IOT240705C00047000 | 2024-06-17 12:10PM EDT | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 50.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240705P00024000 | 2024-06-13 11:32AM EDT | 24.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 25.00% |
| IOT240705P00025000 | 2024-06-13 3:57PM EDT | 25.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 9 | 17 | 12.50% |
| IOT240705P00026000 | 2024-06-17 9:33AM EDT | 26.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| IOT240705P00027000 | 2024-06-17 10:26AM EDT | 27.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 6.25% |
| IOT240705P00028000 | 2024-06-17 2:23PM EDT | 28.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 20 | 58 | 3.13% |
| IOT240705P00029000 | 2024-06-17 2:28PM EDT | 29.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 0.00% |
| IOT240705P00030000 | 2024-06-17 12:37PM EDT | 30.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 2 | 108 | 0.00% |
| IOT240705P00031000 | 2024-06-14 11:25AM EDT | 31.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 4 | 50 | 0.00% |
| IOT240705P00032000 | 2024-06-17 3:07PM EDT | 32.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 6 | 18 | 0.00% |
| IOT240705P00033000 | 2024-06-10 1:24PM EDT | 33.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| IOT240705P00034000 | 2024-06-07 3:45PM EDT | 34.00 | 3.93 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
| IOT240705P00035000 | 2024-06-14 11:14AM EDT | 35.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| IOT240705P00036000 | 2024-06-10 11:33AM EDT | 36.00 | 5.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IOT240705P00039000 | 2024-06-14 1:23PM EDT | 39.00 | 10.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IOT240705P00040000 | 2024-05-31 12:45PM EDT | 40.00 | 8.26 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.