Samsara Inc. (IOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:04PM EDT. Market open.
Strike:35.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240503C00035000 | 2024-05-03 1:46PM EDT | 2024-05-03 | 2.67 | 2.60 | 2.75 | +0.93 | +53.45% | 14 | 153 | 50.00% |
| IOT240510C00035000 | 2024-05-03 12:20PM EDT | 2024-05-10 | 2.77 | 2.80 | 2.90 | +1.90 | +218.39% | 4 | 66 | 44.53% |
| IOT240517C00035000 | 2024-05-03 11:28AM EDT | 2024-05-17 | 2.85 | 2.95 | 3.20 | +0.35 | +14.00% | 28 | 575 | 48.34% |
| IOT240524C00035000 | 2024-05-03 1:15PM EDT | 2024-05-24 | 3.39 | 3.30 | 3.50 | +0.60 | +21.51% | 1 | 962 | 50.59% |
| IOT240531C00035000 | 2024-05-02 3:35PM EDT | 2024-05-31 | 3.60 | 3.60 | 3.80 | +0.46 | +14.65% | 2 | 32 | 52.64% |
| IOT240607C00035000 | 2024-05-03 9:51AM EDT | 2024-06-07 | 5.00 | 4.60 | 4.80 | +1.20 | +31.58% | 3 | 25 | 68.95% |
| IOT240621C00035000 | 2024-05-03 1:39PM EDT | 2024-06-21 | 4.96 | 4.90 | 5.10 | +0.56 | +12.73% | 59 | 3,645 | 64.45% |
| IOT240719C00035000 | 2024-05-02 3:57PM EDT | 2024-07-19 | 5.89 | 5.60 | 5.70 | +0.79 | +15.49% | 37 | 1,129 | 61.79% |
| IOT240816C00035000 | 2024-05-03 10:34AM EDT | 2024-08-16 | 6.00 | 6.10 | 6.30 | +0.45 | +8.11% | 5 | 446 | 60.35% |
| IOT241018C00035000 | 2024-05-03 11:08AM EDT | 2024-10-18 | 6.90 | 7.50 | 7.70 | -0.36 | -4.96% | 4 | 504 | 62.55% |
| IOT250117C00035000 | 2024-05-03 12:12PM EDT | 2025-01-17 | 9.20 | 9.00 | 9.30 | +0.70 | +8.24% | 38 | 2,652 | 63.62% |
| IOT260116C00035000 | 2024-05-03 1:30PM EDT | 2026-01-16 | 13.40 | 13.20 | 13.60 | +2.23 | +19.96% | 15 | 229 | 65.04% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240503P00035000 | 2024-05-03 1:26PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.05 | -0.06 | -85.71% | 9 | 292 | 82.81% |
| IOT240510P00035000 | 2024-05-03 1:26PM EDT | 2024-05-10 | 0.16 | 0.10 | 0.15 | -0.24 | -60.00% | 9 | 70 | 44.53% |
| IOT240517P00035000 | 2024-05-03 12:15PM EDT | 2024-05-17 | 0.38 | 0.30 | 0.40 | -0.34 | -47.22% | 43 | 1,094 | 46.00% |
| IOT240524P00035000 | 2024-05-02 2:17PM EDT | 2024-05-24 | 0.60 | 0.55 | 0.65 | -0.37 | -38.14% | 10 | 45 | 47.17% |
| IOT240531P00035000 | 2024-05-03 12:49PM EDT | 2024-05-31 | 0.90 | 0.80 | 0.90 | -1.15 | -56.10% | 1 | 7 | 48.44% |
| IOT240607P00035000 | 2024-04-26 10:18AM EDT | 2024-06-07 | 1.80 | 1.80 | 1.90 | -0.86 | -32.33% | 2 | 4 | 66.60% |
| IOT240621P00035000 | 2024-05-03 1:23PM EDT | 2024-06-21 | 2.15 | 2.10 | 2.15 | -0.30 | -12.24% | 81 | 2,917 | 61.99% |
| IOT240719P00035000 | 2024-05-03 1:13PM EDT | 2024-07-19 | 2.55 | 2.50 | 2.60 | -0.35 | -12.07% | 19 | 1,040 | 56.35% |
| IOT240816P00035000 | 2024-05-03 11:08AM EDT | 2024-08-16 | 3.00 | 2.85 | 3.00 | -0.30 | -9.09% | 2 | 118 | 53.37% |
| IOT241018P00035000 | 2024-05-02 10:39AM EDT | 2024-10-18 | 5.00 | 4.00 | 4.20 | 0.00 | - | 5 | 35 | 54.66% |
| IOT250117P00035000 | 2024-05-02 1:09PM EDT | 2025-01-17 | 5.60 | 5.10 | 5.30 | 0.00 | - | 1 | 688 | 53.42% |
| IOT260116P00035000 | 2024-05-03 9:38AM EDT | 2026-01-16 | 7.90 | 7.90 | 8.10 | -0.35 | -4.24% | 1 | 78 | 50.55% |
© 2024 Yahoo. All rights reserved.