Samsara Inc. (IOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:46AM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240426C00028500 | 2024-04-19 12:29PM EDT | 28.50 | 1.80 | 2.95 | 5.20 | 0.00 | - | 1 | 1 | 206.06% |
| IOT240426C00029000 | 2024-04-22 3:04PM EDT | 29.00 | 2.15 | 2.75 | 3.40 | 0.00 | - | 36 | 42 | 0.00% |
| IOT240426C00029500 | 2024-04-19 3:34PM EDT | 29.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 35 | 35 | 0.00% |
| IOT240426C00030000 | 2024-04-22 1:44PM EDT | 30.00 | 1.10 | 1.90 | 2.35 | 0.00 | - | 54 | 86 | 0.00% |
| IOT240426C00030500 | 2024-04-22 1:20PM EDT | 30.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 17 | 98 | 0.00% |
| IOT240426C00031000 | 2024-04-23 9:30AM EDT | 31.00 | 1.15 | 0.00 | 0.00 | +0.35 | +77.78% | 1 | 129 | 0.00% |
| IOT240426C00031500 | 2024-04-22 3:59PM EDT | 31.50 | 0.70 | 0.60 | 1.00 | 0.00 | - | 90 | 164 | 0.00% |
| IOT240426C00032000 | 2024-04-22 3:55PM EDT | 32.00 | 0.40 | 0.40 | 0.80 | 0.00 | - | 163 | 252 | 29.40% |
| IOT240426C00032500 | 2024-04-22 3:57PM EDT | 32.50 | 0.30 | 0.15 | 0.80 | 0.00 | - | 106 | 117 | 53.32% |
| IOT240426C00033000 | 2024-04-22 3:49PM EDT | 33.00 | 0.16 | 0.25 | 0.35 | 0.00 | - | 101 | 238 | 37.11% |
| IOT240426C00033500 | 2024-04-22 10:27AM EDT | 33.50 | 0.05 | 0.15 | 0.25 | 0.00 | - | 60 | 71 | 41.99% |
| IOT240426C00034000 | 2024-04-23 9:30AM EDT | 34.00 | 0.08 | 0.00 | 0.00 | +0.03 | +150.00% | 2 | 703 | 12.50% |
| IOT240426C00034500 | 2024-04-19 9:38AM EDT | 34.50 | 0.07 | 0.00 | 0.35 | 0.00 | - | 2 | 114 | 55.08% |
| IOT240426C00035000 | 2024-04-22 3:25PM EDT | 35.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 1 | 1,245 | 60.94% |
| IOT240426C00035500 | 2024-04-18 9:41AM EDT | 35.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| IOT240426C00036000 | 2024-04-15 11:57AM EDT | 36.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 20 | 247 | 68.95% |
| IOT240426C00037000 | 2024-04-19 10:02AM EDT | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 25.00% |
| IOT240426C00038000 | 2024-04-08 11:59AM EDT | 38.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 6 | 74 | 89.84% |
| IOT240426C00039000 | 2024-04-17 10:35AM EDT | 39.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 833 | 50.00% |
| IOT240426C00040000 | 2024-04-22 2:14PM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 274 | 50.00% |
| IOT240426C00041000 | 2024-04-08 11:23AM EDT | 41.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 50.00% |
| IOT240426C00042000 | 2024-04-08 10:30AM EDT | 42.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 50.00% |
| IOT240426C00043000 | 2024-04-01 2:56PM EDT | 43.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 15 | 120 | 50.00% |
| IOT240426C00044000 | 2024-03-27 9:30AM EDT | 44.00 | 0.85 | 0.00 | 0.15 | 0.00 | - | 10 | 23 | 153.52% |
| IOT240426C00045000 | 2024-04-02 3:48PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 27 | 50.00% |
| IOT240426C00050000 | 2024-03-11 3:58PM EDT | 50.00 | 2.00 | 0.00 | 0.75 | 0.00 | - | 10 | 3 | 278.91% |
| IOT240426C00055000 | 2024-03-11 3:58PM EDT | 55.00 | 1.95 | 0.00 | 0.15 | 0.00 | - | 20 | 10 | 240.63% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240426P00024000 | 2024-04-09 1:41PM EDT | 24.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| IOT240426P00026500 | 2024-04-15 12:22PM EDT | 26.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| IOT240426P00027000 | 2024-04-22 9:30AM EDT | 27.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 30 | 31 | 111.33% |
| IOT240426P00028000 | 2024-04-22 3:06PM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 254 | 250 | 50.00% |
| IOT240426P00028500 | 2024-04-22 10:01AM EDT | 28.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 28 | 64 | 25.00% |
| IOT240426P00029000 | 2024-04-22 3:55PM EDT | 29.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 107 | 84 | 25.00% |
| IOT240426P00029500 | 2024-04-22 3:06PM EDT | 29.50 | 0.20 | 0.00 | 0.15 | 0.00 | - | 31 | 45 | 67.58% |
| IOT240426P00030000 | 2024-04-22 2:29PM EDT | 30.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 94 | 25.00% |
| IOT240426P00030500 | 2024-04-19 12:50PM EDT | 30.50 | 0.98 | 0.15 | 0.45 | 0.00 | - | 10 | 15 | 78.91% |
| IOT240426P00031000 | 2024-04-22 3:55PM EDT | 31.00 | 0.60 | 0.25 | 0.40 | 0.00 | - | 68 | 79 | 69.53% |
| IOT240426P00031500 | 2024-04-22 3:55PM EDT | 31.50 | 0.85 | 0.45 | 0.65 | 0.00 | - | 1 | 3 | 76.37% |
| IOT240426P00032000 | 2024-04-19 2:40PM EDT | 32.00 | 2.17 | 0.65 | 0.85 | 0.00 | - | 15 | 62 | 77.15% |
| IOT240426P00032500 | 2024-04-19 10:56AM EDT | 32.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| IOT240426P00033000 | 2024-04-22 9:38AM EDT | 33.00 | 3.33 | 1.05 | 1.70 | 0.00 | - | 3 | 59 | 86.72% |
| IOT240426P00034000 | 2024-04-22 10:03AM EDT | 34.00 | 3.85 | 2.05 | 2.40 | 0.00 | - | 4 | 83 | 104.10% |
| IOT240426P00035000 | 2024-04-17 12:09PM EDT | 35.00 | 4.19 | 0.00 | 0.00 | 0.00 | - | 5 | 83 | 0.00% |
| IOT240426P00036000 | 2024-04-16 3:59PM EDT | 36.00 | 5.08 | 3.00 | 4.40 | 0.00 | - | 2 | 4 | 100.78% |
| IOT240426P00037000 | 2024-04-12 9:39AM EDT | 37.00 | 5.19 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| IOT240426P00038000 | 2024-04-19 10:32AM EDT | 38.00 | 7.40 | 5.50 | 8.30 | 0.00 | - | 1 | 15 | 245.70% |
| IOT240426P00039000 | 2024-04-03 1:10PM EDT | 39.00 | 4.62 | 6.60 | 9.20 | 0.00 | - | 1 | 0 | 264.45% |
| IOT240426P00040000 | 2024-04-01 9:56AM EDT | 40.00 | 3.30 | 7.80 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IOT240426P00044000 | 2024-04-04 10:13AM EDT | 44.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.