Samsara Inc. (IOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240719C00012500 | 2024-04-26 1:56PM EDT | 12.50 | 23.80 | 27.90 | 30.50 | 0.00 | - | 1 | 0 | 212.60% |
| IOT240719C00015000 | 2024-05-08 12:30PM EDT | 15.00 | 23.00 | 25.50 | 26.70 | 0.00 | - | 5 | 5 | 134.18% |
| IOT240719C00017500 | 2024-03-12 2:51PM EDT | 17.50 | 21.74 | 13.60 | 15.50 | 0.00 | - | 1 | 7 | 0.00% |
| IOT240719C00020000 | 2024-04-15 1:31PM EDT | 20.00 | 11.10 | 21.20 | 24.30 | 0.00 | - | 2 | 5 | 178.52% |
| IOT240719C00022500 | 2024-04-15 1:27PM EDT | 22.50 | 9.15 | 18.80 | 21.80 | 0.00 | - | 9 | 9 | 156.84% |
| IOT240719C00025000 | 2024-05-15 1:12PM EDT | 25.00 | 17.30 | 15.40 | 17.50 | 0.00 | - | 1 | 133 | 90.63% |
| IOT240719C00030000 | 2024-05-15 1:30PM EDT | 30.00 | 12.70 | 11.50 | 12.00 | 0.00 | - | 9 | 260 | 72.66% |
| IOT240719C00035000 | 2024-05-17 1:06PM EDT | 35.00 | 7.79 | 7.50 | 7.80 | -0.71 | -8.35% | 13 | 1,101 | 63.92% |
| IOT240719C00040000 | 2024-05-17 12:39PM EDT | 40.00 | 4.60 | 4.50 | 4.70 | +0.10 | +2.22% | 11 | 1,123 | 61.35% |
| IOT240719C00045000 | 2024-05-17 3:00PM EDT | 45.00 | 2.51 | 2.45 | 2.60 | -0.19 | -7.04% | 21 | 680 | 59.64% |
| IOT240719C00050000 | 2024-05-17 1:38PM EDT | 50.00 | 1.32 | 1.25 | 1.40 | -0.03 | -2.22% | 109 | 1,875 | 59.33% |
| IOT240719C00055000 | 2024-05-15 2:54PM EDT | 55.00 | 0.82 | 0.60 | 0.70 | 0.00 | - | 108 | 380 | 58.84% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240719P00012500 | 2024-04-26 3:09PM EDT | 12.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 37 | 177.34% |
| IOT240719P00015000 | 2024-04-12 2:42PM EDT | 15.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 15 | 119.14% |
| IOT240719P00017500 | 2024-04-18 1:04PM EDT | 17.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 3 | 77 | 106.06% |
| IOT240719P00020000 | 2024-04-19 12:16PM EDT | 20.00 | 0.30 | 0.05 | 0.35 | 0.00 | - | 10 | 1,465 | 99.02% |
| IOT240719P00022500 | 2024-05-03 9:45AM EDT | 22.50 | 0.20 | 0.05 | 0.40 | 0.00 | - | 2 | 111 | 86.52% |
| IOT240719P00025000 | 2024-05-07 9:57AM EDT | 25.00 | 0.26 | 0.15 | 0.40 | 0.00 | - | 175 | 318 | 76.56% |
| IOT240719P00030000 | 2024-05-15 11:00AM EDT | 30.00 | 0.50 | 0.45 | 0.60 | 0.00 | - | 4 | 1,397 | 62.40% |
| IOT240719P00035000 | 2024-05-17 3:54PM EDT | 35.00 | 1.50 | 1.40 | 1.55 | +0.10 | +7.14% | 17 | 1,214 | 58.64% |
| IOT240719P00040000 | 2024-05-17 2:44PM EDT | 40.00 | 3.50 | 3.20 | 3.50 | +0.06 | +1.74% | 13 | 503 | 56.13% |
| IOT240719P00045000 | 2024-05-17 2:31PM EDT | 45.00 | 6.50 | 6.20 | 6.50 | +0.10 | +1.56% | 1 | 524 | 55.47% |
| IOT240719P00050000 | 2024-04-26 11:02AM EDT | 50.00 | 14.30 | 9.60 | 10.30 | 0.00 | - | 10 | 39 | 50.05% |
© 2024 Yahoo. All rights reserved.