Samsara Inc. (IOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:39PM EDT. Market open.
Strike:30.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240503C00030000 | 2024-05-03 2:03PM EDT | 2024-05-03 | 7.75 | 7.80 | 8.00 | +0.75 | +10.71% | 101 | 996 | 248.44% |
| IOT240510C00030000 | 2024-05-01 2:48PM EDT | 2024-05-10 | 5.80 | 6.90 | 9.20 | 0.00 | - | 11 | 151 | 98.44% |
| IOT240517C00030000 | 2024-05-03 11:27AM EDT | 2024-05-17 | 7.46 | 7.80 | 8.70 | +0.76 | +11.34% | 2 | 181 | 91.99% |
| IOT240524C00030000 | 2024-05-01 10:20AM EDT | 2024-05-24 | 4.40 | 7.00 | 8.60 | 0.00 | - | 101 | 145 | 95.80% |
| IOT240531C00030000 | 2024-04-29 10:21AM EDT | 2024-05-31 | 7.20 | 8.00 | 8.30 | 0.00 | - | 2 | 58 | 59.77% |
| IOT240621C00030000 | 2024-05-03 12:13PM EDT | 2024-06-21 | 8.80 | 8.80 | 8.90 | +1.00 | +12.82% | 6 | 330 | 71.44% |
| IOT240719C00030000 | 2024-05-03 10:36AM EDT | 2024-07-19 | 8.92 | 9.20 | 9.30 | +0.42 | +4.94% | 3 | 263 | 66.31% |
| IOT240816C00030000 | 2024-05-02 1:05PM EDT | 2024-08-16 | 8.60 | 9.60 | 9.70 | 0.00 | - | 12 | 79 | 64.14% |
| IOT241018C00030000 | 2024-05-03 1:51PM EDT | 2024-10-18 | 10.70 | 10.80 | 11.00 | +2.70 | +33.75% | 2 | 165 | 67.36% |
| IOT250117C00030000 | 2024-05-03 9:30AM EDT | 2025-01-17 | 11.88 | 12.00 | 12.20 | +0.48 | +4.21% | 2 | 4,113 | 66.46% |
| IOT260116C00030000 | 2024-05-01 3:40PM EDT | 2026-01-16 | 13.60 | 14.60 | 16.10 | 0.00 | - | 7 | 547 | 63.72% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240503P00030000 | 2024-04-30 1:56PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 60 | 215.63% |
| IOT240510P00030000 | 2024-04-29 12:47PM EDT | 2024-05-10 | 0.08 | 0.00 | 0.05 | 0.00 | - | 53 | 62 | 75.78% |
| IOT240517P00030000 | 2024-05-03 2:24PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.10 | -0.02 | -28.57% | 42 | 547 | 61.72% |
| IOT240524P00030000 | 2024-04-19 12:24PM EDT | 2024-05-24 | 1.73 | 0.00 | 0.10 | 0.00 | - | 3 | 14 | 51.17% |
| IOT240531P00030000 | 2024-05-03 1:42PM EDT | 2024-05-31 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 10 | 49 | 50.59% |
| IOT240621P00030000 | 2024-05-03 3:21PM EDT | 2024-06-21 | 0.69 | 0.65 | 0.75 | -0.21 | -22.34% | 100 | 2,010 | 64.84% |
| IOT240719P00030000 | 2024-05-03 2:05PM EDT | 2024-07-19 | 0.99 | 0.90 | 1.00 | -0.21 | -17.50% | 34 | 1,396 | 58.15% |
| IOT240816P00030000 | 2024-05-02 1:25PM EDT | 2024-08-16 | 1.50 | 1.15 | 1.30 | 0.00 | - | 2 | 298 | 55.27% |
| IOT241018P00030000 | 2024-05-02 1:25PM EDT | 2024-10-18 | 2.45 | 2.05 | 2.20 | 0.00 | - | 2 | 784 | 56.45% |
| IOT250117P00030000 | 2024-05-03 10:54AM EDT | 2025-01-17 | 3.17 | 3.00 | 3.20 | -0.23 | -6.76% | 6 | 759 | 55.75% |
| IOT260116P00030000 | 2024-05-03 2:24PM EDT | 2026-01-16 | 5.50 | 4.10 | 5.80 | -0.30 | -5.17% | 1 | 214 | 53.42% |
© 2024 Yahoo. All rights reserved.