Samsara Inc. (IOT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:01AM EDT. Market open.
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240503C00026000 | 2024-03-22 11:34AM EDT | 26.00 | 10.70 | 4.20 | 4.40 | 0.00 | - | 1 | 2 | 0.00% |
| IOT240503C00028000 | 2024-04-15 1:41PM EDT | 28.00 | 3.03 | 7.40 | 7.70 | 0.00 | - | - | 1 | 246.48% |
| IOT240503C00028500 | 2024-04-23 11:14AM EDT | 28.50 | 4.80 | 6.80 | 7.20 | 0.00 | - | 1 | 2 | 219.92% |
| IOT240503C00029000 | 2024-04-30 2:18PM EDT | 29.00 | 6.64 | 6.00 | 6.90 | 0.00 | - | 1 | 11 | 193.36% |
| IOT240503C00030000 | 2024-05-01 3:07PM EDT | 30.00 | 6.16 | 5.30 | 5.70 | 0.00 | - | 102 | 1,137 | 178.91% |
| IOT240503C00030500 | 2024-04-22 10:41AM EDT | 30.50 | 0.85 | 4.90 | 5.70 | 0.00 | - | 1 | 2 | 217.97% |
| IOT240503C00031000 | 2024-04-26 10:08AM EDT | 31.00 | 4.20 | 4.50 | 4.70 | 0.00 | - | 5 | 14 | 169.92% |
| IOT240503C00031500 | 2024-04-30 2:33PM EDT | 31.50 | 4.16 | 3.80 | 4.20 | 0.00 | - | 4 | 22 | 137.89% |
| IOT240503C00032000 | 2024-04-26 2:58PM EDT | 32.00 | 4.18 | 2.40 | 3.70 | 0.00 | - | 2 | 66 | 155.86% |
| IOT240503C00032500 | 2024-04-25 10:13AM EDT | 32.50 | 1.80 | 2.95 | 3.20 | 0.00 | - | 1 | 7 | 122.27% |
| IOT240503C00033000 | 2024-04-29 1:14PM EDT | 33.00 | 3.17 | 2.30 | 3.40 | 0.00 | - | 8 | 103 | 142.97% |
| IOT240503C00033500 | 2024-05-01 10:06AM EDT | 33.50 | 1.25 | 2.00 | 2.25 | 0.00 | - | 15 | 116 | 98.63% |
| IOT240503C00034000 | 2024-05-01 2:38PM EDT | 34.00 | 1.55 | 1.60 | 1.75 | 0.00 | - | 23 | 131 | 88.09% |
| IOT240503C00034500 | 2024-05-01 2:57PM EDT | 34.50 | 1.70 | 1.15 | 1.30 | 0.00 | - | 7 | 118 | 75.78% |
| IOT240503C00035000 | 2024-05-01 3:20PM EDT | 35.00 | 1.15 | 0.80 | 0.95 | 0.00 | - | 47 | 155 | 70.51% |
| IOT240503C00035500 | 2024-05-01 3:18PM EDT | 35.50 | 0.95 | 0.50 | 0.60 | 0.00 | - | 9 | 39 | 63.09% |
| IOT240503C00036000 | 2024-05-01 3:38PM EDT | 36.00 | 0.40 | 0.35 | 0.40 | 0.00 | - | 32 | 198 | 64.45% |
| IOT240503C00036500 | 2024-05-01 12:35PM EDT | 36.50 | 0.11 | 0.15 | 0.25 | 0.00 | - | 12 | 63 | 59.77% |
| IOT240503C00037000 | 2024-05-02 9:45AM EDT | 37.00 | 0.10 | 0.05 | 0.15 | -0.18 | -62.07% | 10 | 160 | 57.42% |
| IOT240503C00037500 | 2024-05-01 3:23PM EDT | 37.50 | 0.11 | 0.00 | 0.10 | 0.00 | - | 36 | 112 | 57.03% |
| IOT240503C00038000 | 2024-05-01 2:59PM EDT | 38.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 22 | 149 | 66.41% |
| IOT240503C00038500 | 2024-04-30 3:50PM EDT | 38.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 40 | 89 | 133.59% |
| IOT240503C00039000 | 2024-04-30 10:06AM EDT | 39.00 | 0.09 | 0.00 | 0.55 | 0.00 | - | 3 | 82 | 130.47% |
| IOT240503C00039500 | 2024-04-29 10:52AM EDT | 39.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 34 | 507 | 50.00% |
| IOT240503C00040000 | 2024-05-01 1:27PM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 75 | 99.61% |
| IOT240503C00041000 | 2024-04-05 3:15PM EDT | 41.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 3 | 18 | 166.41% |
| IOT240503C00042000 | 2024-04-09 12:23PM EDT | 42.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 12 | 207.42% |
| IOT240503C00043000 | 2024-04-04 12:20PM EDT | 43.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 686 | 50.00% |
| IOT240503C00044000 | 2024-04-01 11:20AM EDT | 44.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 4 | 3 | 212.89% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240503P00025000 | 2024-04-12 9:30AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 214.06% |
| IOT240503P00025500 | 2024-04-22 11:42AM EDT | 25.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 346.48% |
| IOT240503P00026000 | 2024-05-01 3:15PM EDT | 26.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 7 | 23 | 330.47% |
| IOT240503P00026500 | 2024-04-22 12:12PM EDT | 26.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 15 | 33 | 314.45% |
| IOT240503P00027000 | 2024-04-22 9:48AM EDT | 27.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 10 | 13 | 298.83% |
| IOT240503P00027500 | 2024-04-22 9:48AM EDT | 27.50 | 0.22 | 0.00 | 0.75 | 0.00 | - | 10 | 12 | 283.20% |
| IOT240503P00028000 | 2024-04-29 2:55PM EDT | 28.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 267.97% |
| IOT240503P00028500 | 2024-04-23 9:37AM EDT | 28.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 15 | 50.00% |
| IOT240503P00029000 | 2024-04-29 12:46PM EDT | 29.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 3 | 34 | 237.50% |
| IOT240503P00029500 | 2024-04-24 9:30AM EDT | 29.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 222.66% |
| IOT240503P00030000 | 2024-04-30 1:56PM EDT | 30.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 60 | 110.94% |
| IOT240503P00030500 | 2024-04-22 9:41AM EDT | 30.50 | 1.36 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 192.58% |
| IOT240503P00031000 | 2024-04-29 3:27PM EDT | 31.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 12 | 113.28% |
| IOT240503P00031500 | 2024-04-26 10:20AM EDT | 31.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 12 | 162.70% |
| IOT240503P00032000 | 2024-04-29 10:36AM EDT | 32.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 21 | 147.66% |
| IOT240503P00032500 | 2024-05-01 1:01PM EDT | 32.50 | 0.11 | 0.00 | 0.50 | 0.00 | - | 45 | 150 | 113.67% |
| IOT240503P00033000 | 2024-04-30 10:34AM EDT | 33.00 | 0.07 | 0.00 | 0.55 | 0.00 | - | 23 | 42 | 103.13% |
| IOT240503P00033500 | 2024-05-01 10:35AM EDT | 33.50 | 0.38 | 0.00 | 0.10 | 0.00 | - | 6 | 31 | 50.78% |
| IOT240503P00034000 | 2024-05-01 2:49PM EDT | 34.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 227 | 202 | 56.25% |
| IOT240503P00034500 | 2024-05-01 1:08PM EDT | 34.50 | 0.70 | 0.15 | 0.20 | 0.00 | - | 46 | 79 | 47.85% |
| IOT240503P00035000 | 2024-05-01 2:40PM EDT | 35.00 | 0.48 | 0.25 | 0.35 | 0.00 | - | 3 | 294 | 45.51% |
| IOT240503P00036000 | 2024-05-01 9:39AM EDT | 36.00 | 1.55 | 0.75 | 0.90 | 0.00 | - | 1 | 516 | 41.99% |
| IOT240503P00036500 | 2024-05-01 12:06PM EDT | 36.50 | 2.17 | 1.10 | 1.35 | 0.00 | - | 13 | 203 | 48.83% |
| IOT240503P00037000 | 2024-04-30 11:29AM EDT | 37.00 | 1.25 | 1.50 | 1.65 | 0.00 | - | 80 | 35 | 0.00% |
| IOT240503P00038000 | 2024-04-26 11:02AM EDT | 38.00 | 2.25 | 1.50 | 2.55 | 0.00 | - | 2 | 6 | 0.00% |
| IOT240503P00039000 | 2024-03-26 10:38AM EDT | 39.00 | 2.22 | 5.40 | 5.70 | 0.00 | - | 1 | 0 | 307.42% |
| IOT240503P00040000 | 2024-03-26 1:32PM EDT | 40.00 | 2.67 | 4.60 | 5.80 | 0.00 | - | 1 | 0 | 181.05% |
© 2024 Yahoo. All rights reserved.