Samsara Inc. (IOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240524C00028000 | 2024-05-09 2:19PM EDT | 28.00 | 11.45 | 11.30 | 14.00 | 0.00 | - | 1 | 2 | 277.54% |
| IOT240524C00030000 | 2024-05-15 9:30AM EDT | 30.00 | 10.50 | 10.50 | 11.60 | 0.00 | - | 20 | 50 | 138.67% |
| IOT240524C00031000 | 2024-05-01 9:48AM EDT | 31.00 | 4.10 | 9.80 | 10.60 | 0.00 | - | 1 | 11 | 148.44% |
| IOT240524C00032000 | 2024-05-17 12:48PM EDT | 32.00 | 9.02 | 8.00 | 10.90 | +1.08 | +13.60% | 1 | 42 | 160.94% |
| IOT240524C00032500 | 2024-05-10 10:38AM EDT | 32.50 | 7.30 | 8.30 | 9.00 | 0.00 | - | - | 1 | 122.66% |
| IOT240524C00033000 | 2024-05-06 9:46AM EDT | 33.00 | 6.00 | 7.80 | 9.70 | 0.00 | - | 2 | 19 | 170.31% |
| IOT240524C00034000 | 2024-05-15 2:51PM EDT | 34.00 | 8.25 | 6.80 | 7.70 | 0.00 | - | 1 | 41 | 114.06% |
| IOT240524C00035000 | 2024-05-13 3:34PM EDT | 35.00 | 4.90 | 5.50 | 6.70 | 0.00 | - | 1 | 963 | 85.94% |
| IOT240524C00036000 | 2024-05-17 2:57PM EDT | 36.00 | 5.03 | 4.00 | 5.70 | -0.82 | -14.02% | 14 | 49 | 119.43% |
| IOT240524C00037000 | 2024-05-17 10:09AM EDT | 37.00 | 4.15 | 3.90 | 4.30 | -1.45 | -25.89% | 15 | 88 | 61.91% |
| IOT240524C00038000 | 2024-05-15 3:43PM EDT | 38.00 | 4.30 | 2.95 | 4.60 | 0.00 | - | 13 | 45 | 91.80% |
| IOT240524C00038500 | 2024-05-13 9:43AM EDT | 38.50 | 2.35 | 1.50 | 4.30 | 0.00 | - | 10 | 46 | 62.99% |
| IOT240524C00039000 | 2024-05-17 2:07PM EDT | 39.00 | 1.95 | 2.10 | 2.45 | -0.65 | -25.00% | 7 | 57 | 58.11% |
| IOT240524C00039500 | 2024-05-17 3:30PM EDT | 39.50 | 1.81 | 1.70 | 2.25 | -1.06 | -36.93% | 6 | 55 | 51.37% |
| IOT240524C00040000 | 2024-05-17 3:19PM EDT | 40.00 | 1.48 | 1.35 | 1.55 | -0.29 | -16.38% | 13 | 115 | 46.48% |
| IOT240524C00040500 | 2024-05-17 2:53PM EDT | 40.50 | 1.11 | 1.05 | 1.20 | -1.18 | -51.53% | 1 | 28 | 43.95% |
| IOT240524C00041000 | 2024-05-17 3:59PM EDT | 41.00 | 0.85 | 0.80 | 0.95 | -0.25 | -22.73% | 24 | 84 | 44.14% |
| IOT240524C00041500 | 2024-05-17 3:30PM EDT | 41.50 | 0.70 | 0.60 | 0.75 | -0.27 | -27.84% | 15 | 44 | 44.92% |
| IOT240524C00042000 | 2024-05-17 3:37PM EDT | 42.00 | 0.50 | 0.45 | 0.65 | -0.20 | -28.57% | 43 | 161 | 48.73% |
| IOT240524C00042500 | 2024-05-17 2:55PM EDT | 42.50 | 0.35 | 0.30 | 0.50 | -0.02 | -5.41% | 10 | 22 | 48.73% |
| IOT240524C00043000 | 2024-05-16 3:47PM EDT | 43.00 | 0.32 | 0.25 | 0.35 | -0.53 | -62.35% | 459 | 16 | 47.27% |
| IOT240524C00044000 | 2024-05-17 3:06PM EDT | 44.00 | 0.15 | 0.10 | 0.20 | -0.35 | -70.00% | 10 | 35 | 48.44% |
| IOT240524C00045000 | 2024-05-17 3:30PM EDT | 45.00 | 0.08 | 0.05 | 0.15 | +0.03 | +60.00% | 1 | 62 | 53.71% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240524P00023000 | 2024-04-19 11:32AM EDT | 23.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 15 | 31 | 283.20% |
| IOT240524P00024000 | 2024-05-07 10:07AM EDT | 24.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 0 | 265.63% |
| IOT240524P00025000 | 2024-05-07 10:06AM EDT | 25.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 7 | 197.66% |
| IOT240524P00026000 | 2024-05-07 10:01AM EDT | 26.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 56 | 143.75% |
| IOT240524P00027000 | 2024-05-06 2:24PM EDT | 27.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 40 | 43 | 156.25% |
| IOT240524P00028000 | 2024-05-09 12:53PM EDT | 28.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 42 | 201.17% |
| IOT240524P00029000 | 2024-05-13 3:02PM EDT | 29.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 2 | 24 | 132.81% |
| IOT240524P00030000 | 2024-04-19 12:24PM EDT | 30.00 | 1.73 | 0.00 | 0.20 | 0.00 | - | 3 | 14 | 127.73% |
| IOT240524P00031000 | 2024-05-13 9:30AM EDT | 31.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 5 | 121.48% |
| IOT240524P00032000 | 2024-05-15 2:08PM EDT | 32.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 21 | 110.16% |
| IOT240524P00033000 | 2024-05-10 9:41AM EDT | 33.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 101 | 98.83% |
| IOT240524P00033500 | 2024-05-07 9:55AM EDT | 33.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 15 | 25.00% |
| IOT240524P00034000 | 2024-05-03 1:58PM EDT | 34.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 5 | 3 | 91.21% |
| IOT240524P00035000 | 2024-05-15 11:56AM EDT | 35.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 2 | 40 | 82.81% |
| IOT240524P00035500 | 2024-05-16 10:08AM EDT | 35.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 36 | 25.00% |
| IOT240524P00036000 | 2024-05-15 2:33PM EDT | 36.00 | 0.07 | 0.05 | 0.35 | 0.00 | - | 1 | 14 | 73.83% |
| IOT240524P00036500 | 2024-05-16 10:55AM EDT | 36.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 7 | 2 | 56.64% |
| IOT240524P00037000 | 2024-05-09 10:52AM EDT | 37.00 | 0.65 | 0.05 | 0.15 | 0.00 | - | 1 | 36 | 51.37% |
| IOT240524P00037500 | 2024-05-17 3:35PM EDT | 37.50 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 25 | 14 | 51.37% |
| IOT240524P00038000 | 2024-05-16 9:44AM EDT | 38.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 3 | 32 | 49.81% |
| IOT240524P00038500 | 2024-05-17 2:53PM EDT | 38.50 | 0.21 | 0.15 | 0.25 | -0.04 | -16.00% | 5 | 94 | 47.27% |
| IOT240524P00039000 | 2024-05-15 12:35PM EDT | 39.00 | 0.29 | 0.20 | 0.80 | 0.00 | - | 4 | 26 | 55.37% |
| IOT240524P00039500 | 2024-05-17 3:56PM EDT | 39.50 | 0.40 | 0.30 | 0.45 | -0.15 | -27.27% | 7 | 111 | 44.92% |
| IOT240524P00040000 | 2024-05-17 3:35PM EDT | 40.00 | 0.52 | 0.45 | 0.60 | -0.18 | -25.71% | 24 | 362 | 44.14% |
| IOT240524P00040500 | 2024-05-17 3:21PM EDT | 40.50 | 0.70 | 0.65 | 0.75 | -0.70 | -50.00% | 39 | 35 | 41.65% |
| IOT240524P00043000 | 2024-05-09 12:20PM EDT | 43.00 | 4.00 | 2.25 | 3.80 | 0.00 | - | 3 | 3 | 76.95% |
© 2024 Yahoo. All rights reserved.