Samsara Inc. (IOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240503C00040000 | 2024-05-01 1:27PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 75 | 75.78% |
| IOT240510C00040000 | 2024-05-03 3:35PM EDT | 2024-05-10 | 0.21 | 0.20 | 0.25 | +0.01 | +5.00% | 19 | 52 | 39.84% |
| IOT240517C00040000 | 2024-05-03 3:28PM EDT | 2024-05-17 | 0.55 | 0.55 | 0.60 | +0.10 | +22.22% | 98 | 1,798 | 43.26% |
| IOT240524C00040000 | 2024-05-03 12:40PM EDT | 2024-05-24 | 0.79 | 0.85 | 1.05 | +0.09 | +12.86% | 14 | 58 | 49.02% |
| IOT240531C00040000 | 2024-05-03 3:52PM EDT | 2024-05-31 | 1.19 | 1.20 | 1.30 | +0.19 | +19.00% | 11 | 61 | 48.88% |
| IOT240607C00040000 | 2024-05-03 3:51PM EDT | 2024-06-07 | 2.40 | 2.35 | 2.50 | +0.35 | +17.07% | 26 | 1,059 | 68.02% |
| IOT240621C00040000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 2.75 | 2.70 | 2.75 | +0.50 | +22.22% | 542 | 4,110 | 63.09% |
| IOT240719C00040000 | 2024-05-03 3:22PM EDT | 2024-07-19 | 3.20 | 3.20 | 3.40 | +0.39 | +13.88% | 21 | 1,013 | 58.72% |
| IOT240816C00040000 | 2024-05-03 1:52PM EDT | 2024-08-16 | 3.80 | 3.80 | 4.00 | +0.50 | +15.15% | 58 | 375 | 57.72% |
| IOT241018C00040000 | 2024-05-03 3:53PM EDT | 2024-10-18 | 5.50 | 5.40 | 5.60 | +0.47 | +9.34% | 78 | 547 | 61.23% |
| IOT250117C00040000 | 2024-05-03 2:45PM EDT | 2025-01-17 | 7.00 | 6.90 | 7.40 | +0.44 | +6.71% | 29 | 3,944 | 62.35% |
| IOT260116C00040000 | 2024-05-03 3:04PM EDT | 2026-01-16 | 11.45 | 9.20 | 11.90 | +0.35 | +3.15% | 6 | 220 | 57.90% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240503P00040000 | 2024-03-26 1:32PM EDT | 2024-05-03 | 2.67 | 4.60 | 5.80 | 0.00 | - | 1 | 0 | 509.77% |
| IOT240517P00040000 | 2024-05-03 1:06PM EDT | 2024-05-17 | 2.80 | 2.40 | 2.55 | -0.70 | -20.00% | 4 | 148 | 42.53% |
| IOT240607P00040000 | 2024-04-26 9:52AM EDT | 2024-06-07 | 6.04 | 4.10 | 4.30 | 0.00 | - | 2 | 2 | 63.87% |
| IOT240621P00040000 | 2024-05-02 3:51PM EDT | 2024-06-21 | 4.55 | 4.40 | 4.50 | -0.80 | -14.95% | 1 | 956 | 58.69% |
| IOT240719P00040000 | 2024-05-01 3:38PM EDT | 2024-07-19 | 6.53 | 4.80 | 5.00 | 0.00 | - | 11 | 383 | 53.44% |
| IOT240816P00040000 | 2024-05-02 2:35PM EDT | 2024-08-16 | 6.10 | 5.20 | 5.40 | 0.00 | - | 15 | 41 | 50.76% |
| IOT241018P00040000 | 2024-05-01 2:55PM EDT | 2024-10-18 | 7.60 | 6.50 | 6.70 | 0.00 | - | 2 | 58 | 52.80% |
| IOT250117P00040000 | 2024-05-03 3:24PM EDT | 2025-01-17 | 7.79 | 7.70 | 7.90 | -2.31 | -22.87% | 3 | 323 | 51.97% |
| IOT260116P00040000 | 2024-05-02 1:34PM EDT | 2026-01-16 | 10.79 | 10.10 | 10.80 | -0.31 | -2.79% | 3 | 150 | 48.93% |
© 2024 Yahoo. All rights reserved.