Samsara Inc. (IOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT250117C00002500 | 2023-12-15 12:16PM EDT | 2.50 | 30.73 | 29.30 | 32.50 | 0.00 | - | 1 | 2 | 0.00% |
| IOT250117C00005000 | 2023-12-08 3:19PM EDT | 5.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IOT250117C00007500 | 2024-04-09 2:50PM EDT | 7.50 | 26.20 | 32.00 | 33.30 | 0.00 | - | 2 | 46 | 0.00% |
| IOT250117C00010000 | 2024-05-13 2:48PM EDT | 10.00 | 30.60 | 30.30 | 33.10 | 0.00 | - | 2 | 66 | 127.98% |
| IOT250117C00012500 | 2024-02-02 3:35PM EDT | 12.50 | 20.92 | 21.00 | 23.70 | 0.00 | - | 3 | 2 | 0.00% |
| IOT250117C00015000 | 2024-05-17 10:46AM EDT | 15.00 | 27.15 | 25.70 | 28.10 | +1.90 | +7.52% | 1 | 95 | 99.32% |
| IOT250117C00017500 | 2024-05-13 9:45AM EDT | 17.50 | 23.20 | 22.80 | 24.90 | 0.00 | - | 2 | 82 | 69.73% |
| IOT250117C00020000 | 2024-05-15 10:17AM EDT | 20.00 | 22.00 | 21.00 | 22.60 | 0.00 | - | 1 | 421 | 72.07% |
| IOT250117C00022500 | 2024-05-17 11:42AM EDT | 22.50 | 20.25 | 19.80 | 20.40 | +1.65 | +8.87% | 10 | 145 | 76.86% |
| IOT250117C00025000 | 2024-05-15 3:42PM EDT | 25.00 | 18.30 | 17.10 | 18.50 | 0.00 | - | 10 | 672 | 69.43% |
| IOT250117C00030000 | 2024-05-15 1:49PM EDT | 30.00 | 15.00 | 14.10 | 16.00 | 0.00 | - | 25 | 4,141 | 75.22% |
| IOT250117C00035000 | 2024-05-17 2:24PM EDT | 35.00 | 10.90 | 11.00 | 13.00 | -0.33 | -2.94% | 6 | 2,714 | 71.56% |
| IOT250117C00040000 | 2024-05-16 3:43PM EDT | 40.00 | 8.50 | 8.50 | 8.70 | 0.00 | - | 15 | 3,888 | 62.24% |
| IOT250117C00045000 | 2024-05-16 9:35AM EDT | 45.00 | 7.20 | 6.50 | 6.70 | 0.00 | - | 1 | 2,040 | 61.17% |
| IOT250117C00050000 | 2024-05-15 1:51PM EDT | 50.00 | 5.70 | 4.90 | 5.20 | 0.00 | - | 18 | 2,305 | 60.50% |
| IOT250117C00055000 | 2024-05-16 2:40PM EDT | 55.00 | 4.03 | 3.70 | 4.00 | 0.00 | - | 9 | 499 | 59.97% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT250117P00005000 | 2024-04-10 12:35PM EDT | 5.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 129 | 125.39% |
| IOT250117P00007500 | 2024-04-12 2:38PM EDT | 7.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 20 | 58 | 104.69% |
| IOT250117P00010000 | 2024-04-29 12:07PM EDT | 10.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 200 | 535 | 89.84% |
| IOT250117P00012500 | 2024-03-18 9:30AM EDT | 12.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 68 | 25.00% |
| IOT250117P00015000 | 2024-04-23 2:36PM EDT | 15.00 | 0.30 | 0.10 | 0.50 | 0.00 | - | 27 | 1,887 | 74.22% |
| IOT250117P00017500 | 2024-05-02 3:18PM EDT | 17.50 | 0.50 | 0.25 | 0.45 | 0.00 | - | 4 | 75 | 65.92% |
| IOT250117P00020000 | 2024-05-10 9:55AM EDT | 20.00 | 0.65 | 0.25 | 0.95 | 0.00 | - | 1 | 989 | 64.55% |
| IOT250117P00022500 | 2024-05-07 10:39AM EDT | 22.50 | 0.95 | 0.75 | 0.90 | 0.00 | - | 1 | 503 | 60.69% |
| IOT250117P00025000 | 2024-05-16 11:41AM EDT | 25.00 | 1.20 | 1.10 | 1.30 | 0.00 | - | 10 | 1,714 | 58.67% |
| IOT250117P00030000 | 2024-05-15 10:09AM EDT | 30.00 | 2.40 | 2.25 | 2.45 | 0.00 | - | 5 | 764 | 55.91% |
| IOT250117P00035000 | 2024-05-17 3:38PM EDT | 35.00 | 4.10 | 4.00 | 4.20 | -0.10 | -2.38% | 10 | 748 | 54.07% |
| IOT250117P00040000 | 2024-05-15 12:48PM EDT | 40.00 | 6.10 | 6.30 | 6.60 | 0.00 | - | 13 | 802 | 52.54% |
| IOT250117P00045000 | 2024-05-17 2:53PM EDT | 45.00 | 9.40 | 9.20 | 9.50 | +0.10 | +1.08% | 1 | 460 | 51.09% |
| IOT250117P00050000 | 2024-05-17 3:01PM EDT | 50.00 | 12.80 | 12.60 | 12.90 | -0.70 | -5.19% | 6 | 108 | 50.95% |
| IOT250117P00055000 | 2024-05-17 1:36PM EDT | 55.00 | 16.60 | 15.00 | 16.80 | -0.80 | -4.60% | 2 | 12 | 50.56% |
© 2024 Yahoo. All rights reserved.