Samsara Inc. (IOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:35AM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT260116C00012500 | 2024-06-17 11:45AM EDT | 12.50 | 16.74 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 0.00% |
| IOT260116C00015000 | 2024-06-17 3:08PM EDT | 15.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 0.00% |
| IOT260116C00017500 | 2024-06-11 3:24PM EDT | 17.50 | 15.50 | 0.00 | 0.00 | 0.00 | - | 3 | 86 | 0.00% |
| IOT260116C00020000 | 2024-06-14 3:03PM EDT | 20.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 5 | 87 | 0.00% |
| IOT260116C00022500 | 2024-06-17 9:30AM EDT | 22.50 | 10.80 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| IOT260116C00025000 | 2024-06-17 3:32PM EDT | 25.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 324 | 0.00% |
| IOT260116C00030000 | 2024-06-17 12:56PM EDT | 30.00 | 7.54 | 0.00 | 0.00 | 0.00 | - | 24 | 603 | 1.56% |
| IOT260116C00035000 | 2024-06-17 1:22PM EDT | 35.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 308 | 3.13% |
| IOT260116C00040000 | 2024-06-17 11:58AM EDT | 40.00 | 4.49 | 0.00 | 0.00 | 0.00 | - | 5 | 625 | 6.25% |
| IOT260116C00045000 | 2024-06-14 9:50AM EDT | 45.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 12 | 437 | 6.25% |
| IOT260116C00050000 | 2024-06-17 11:27AM EDT | 50.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 11 | 719 | 12.50% |
| IOT260116C00055000 | 2024-06-17 9:44AM EDT | 55.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 12.50% |
| IOT260116C00060000 | 2024-06-17 3:19PM EDT | 60.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 4 | 107 | 12.50% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT260116P00012500 | 2024-05-17 10:31AM EDT | 12.50 | 0.50 | 0.70 | 0.85 | 0.00 | - | 1 | 64 | 56.25% |
| IOT260116P00015000 | 2024-06-17 10:51AM EDT | 15.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 12.50% |
| IOT260116P00017500 | 2024-06-12 10:52AM EDT | 17.50 | 1.58 | 0.00 | 0.00 | 0.00 | - | 2 | 585 | 12.50% |
| IOT260116P00020000 | 2024-06-17 9:56AM EDT | 20.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 6 | 240 | 6.25% |
| IOT260116P00022500 | 2024-06-13 3:00PM EDT | 22.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1,033 | 6.25% |
| IOT260116P00025000 | 2024-06-17 12:12PM EDT | 25.00 | 4.98 | 0.00 | 0.00 | 0.00 | - | 99 | 659 | 3.13% |
| IOT260116P00030000 | 2024-06-17 1:28PM EDT | 30.00 | 7.66 | 0.00 | 0.00 | 0.00 | - | 10 | 295 | 0.00% |
| IOT260116P00035000 | 2024-06-14 9:51AM EDT | 35.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 0.00% |
| IOT260116P00040000 | 2024-06-14 10:36AM EDT | 40.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 2 | 209 | 0.00% |
| IOT260116P00045000 | 2024-06-07 12:10PM EDT | 45.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| IOT260116P00050000 | 2024-05-30 9:44AM EDT | 50.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 10 | 28 | 0.00% |
© 2024 Yahoo. All rights reserved.