Samsara Inc. (IOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240517C00045000 | 2024-05-02 2:11PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.15 | 0.00 | - | 6 | 221 | 56.64% |
| IOT240524C00045000 | 2024-05-03 10:06AM EDT | 2024-05-24 | 0.10 | 0.05 | 0.15 | 0.00 | - | 10 | 1 | 46.68% |
| IOT240607C00045000 | 2024-05-03 2:39PM EDT | 2024-06-07 | 1.00 | 1.00 | 1.10 | +0.20 | +25.00% | 6 | 29 | 67.19% |
| IOT240621C00045000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 1.25 | 1.20 | 1.30 | +0.26 | +26.26% | 652 | 1,298 | 61.43% |
| IOT240719C00045000 | 2024-05-03 11:25AM EDT | 2024-07-19 | 1.70 | 1.70 | 1.85 | +0.14 | +8.97% | 7 | 615 | 57.91% |
| IOT240816C00045000 | 2024-05-02 2:54PM EDT | 2024-08-16 | 2.15 | 2.20 | 2.35 | +0.11 | +5.39% | 2 | 358 | 56.45% |
| IOT241018C00045000 | 2024-05-03 9:30AM EDT | 2024-10-18 | 3.62 | 3.70 | 3.90 | +0.18 | +5.23% | 7 | 1,121 | 60.16% |
| IOT250117C00045000 | 2024-05-03 12:49PM EDT | 2025-01-17 | 5.10 | 5.30 | 5.50 | +0.29 | +6.03% | 1 | 1,959 | 61.12% |
| IOT260116C00045000 | 2024-05-03 9:58AM EDT | 2026-01-16 | 9.40 | 9.40 | 10.10 | +0.06 | +0.64% | 4 | 441 | 61.49% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240517P00045000 | 2024-04-11 11:39AM EDT | 2024-05-17 | 13.00 | 6.10 | 7.60 | 0.00 | - | 2 | 0 | 85.55% |
| IOT240621P00045000 | 2024-05-02 12:10PM EDT | 2024-06-21 | 8.20 | 7.10 | 8.10 | -1.30 | -13.68% | 4 | 154 | 58.79% |
| IOT240719P00045000 | 2024-05-01 10:33AM EDT | 2024-07-19 | 11.30 | 8.20 | 9.30 | 0.00 | - | 1 | 513 | 58.01% |
| IOT240816P00045000 | 2024-04-15 10:02AM EDT | 2024-08-16 | 13.60 | 8.60 | 10.00 | 0.00 | - | 1 | 3 | 57.18% |
| IOT241018P00045000 | 2024-05-01 10:35AM EDT | 2024-10-18 | 12.30 | 9.70 | 10.00 | 0.00 | - | 1 | 162 | 50.96% |
| IOT250117P00045000 | 2024-05-03 2:30PM EDT | 2025-01-17 | 11.05 | 10.80 | 11.10 | -4.15 | -27.30% | 10 | 458 | 51.15% |
| IOT260116P00045000 | 2024-04-30 10:45AM EDT | 2026-01-16 | 14.30 | 12.80 | 14.00 | 0.00 | - | 18 | 48 | 47.71% |
© 2024 Yahoo. All rights reserved.