Samsara Inc. (IOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240621C00025000 | 2024-06-14 1:40PM EDT | 2024-06-21 | 3.43 | 3.00 | 3.30 | -1.07 | -23.78% | 15 | 678 | 59.77% |
| IOT240628C00025000 | 2024-06-11 12:00PM EDT | 2024-06-28 | 4.92 | 3.20 | 3.40 | 0.00 | - | 110 | 18 | 57.03% |
| IOT240712C00025000 | 2024-06-07 9:49AM EDT | 2024-07-12 | 5.88 | 2.80 | 4.50 | 0.00 | - | 4 | 4 | 57.72% |
| IOT240719C00025000 | 2024-06-14 11:50AM EDT | 2024-07-19 | 3.60 | 3.50 | 3.70 | -0.42 | -10.45% | 23 | 687 | 53.61% |
| IOT240726C00025000 | 2024-06-11 10:21AM EDT | 2024-07-26 | 5.20 | 2.85 | 3.90 | 0.00 | - | - | 2 | 55.86% |
| IOT240816C00025000 | 2024-06-14 2:29PM EDT | 2024-08-16 | 4.10 | 3.90 | 6.20 | -0.61 | -12.95% | 10 | 645 | 75.20% |
| IOT241018C00025000 | 2024-06-12 3:29PM EDT | 2024-10-18 | 5.80 | 5.30 | 5.50 | -0.70 | -10.77% | 3 | 34 | 59.23% |
| IOT250117C00025000 | 2024-06-14 10:51AM EDT | 2025-01-17 | 6.94 | 6.50 | 8.30 | -0.06 | -0.86% | 3 | 692 | 71.22% |
| IOT260116C00025000 | 2024-06-14 2:54PM EDT | 2026-01-16 | 9.80 | 9.50 | 9.90 | -0.10 | -1.01% | 3 | 323 | 62.04% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240621P00025000 | 2024-06-14 1:11PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.10 | 0.00 | - | 35 | 602 | 53.52% |
| IOT240628P00025000 | 2024-06-13 10:47AM EDT | 2024-06-28 | 0.10 | 0.10 | 0.20 | 0.00 | - | 5 | 34 | 50.00% |
| IOT240705P00025000 | 2024-06-13 3:57PM EDT | 2024-07-05 | 0.15 | 0.15 | 0.25 | 0.00 | - | 9 | 17 | 47.95% |
| IOT240712P00025000 | 2024-06-13 10:21AM EDT | 2024-07-12 | 0.20 | 0.20 | 0.35 | 0.00 | - | 8 | 41 | 46.88% |
| IOT240719P00025000 | 2024-06-14 3:34PM EDT | 2024-07-19 | 0.35 | 0.30 | 0.40 | +0.07 | +25.00% | 3 | 318 | 44.14% |
| IOT240726P00025000 | 2024-06-12 1:38PM EDT | 2024-07-26 | 0.20 | 0.40 | 0.60 | 0.00 | - | - | 3 | 47.85% |
| IOT240816P00025000 | 2024-06-14 1:50PM EDT | 2024-08-16 | 0.70 | 0.70 | 0.80 | +0.15 | +27.27% | 13 | 116 | 44.82% |
| IOT241018P00025000 | 2024-06-14 10:06AM EDT | 2024-10-18 | 1.65 | 1.75 | 1.90 | +0.04 | +2.48% | 2 | 132 | 50.44% |
| IOT250117P00025000 | 2024-06-14 1:07PM EDT | 2025-01-17 | 2.70 | 2.70 | 2.85 | +0.20 | +8.00% | 1 | 1,769 | 50.98% |
| IOT260116P00025000 | 2024-06-14 3:52PM EDT | 2026-01-16 | 4.80 | 4.80 | 5.00 | +0.40 | +9.09% | 200 | 395 | 48.89% |
© 2024 Yahoo. All rights reserved.