Samsara Inc. (IOT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240628C00020000 | 2024-06-11 2:44PM EDT | 20.00 | 10.10 | 8.00 | 8.30 | 0.00 | - | 100 | 54 | 100.39% |
| IOT240628C00025000 | 2024-06-11 12:00PM EDT | 25.00 | 4.92 | 3.20 | 3.40 | 0.00 | - | 110 | 18 | 57.03% |
| IOT240628C00027000 | 2024-06-14 11:43AM EDT | 27.00 | 1.75 | 1.55 | 1.70 | -0.40 | -18.60% | 5 | 5 | 50.29% |
| IOT240628C00028500 | 2024-06-14 1:11PM EDT | 28.50 | 0.90 | 0.75 | 1.65 | -1.82 | -66.91% | 31 | 2 | 63.57% |
| IOT240628C00029000 | 2024-06-14 12:18PM EDT | 29.00 | 0.70 | 0.60 | 0.70 | -0.28 | -28.57% | 16 | 179 | 49.51% |
| IOT240628C00029500 | 2024-06-13 10:48AM EDT | 29.50 | 0.78 | 0.40 | 0.55 | 0.00 | - | 5 | 108 | 50.00% |
| IOT240628C00030000 | 2024-06-14 2:28PM EDT | 30.00 | 0.38 | 0.35 | 0.40 | -0.16 | -29.63% | 18 | 503 | 48.83% |
| IOT240628C00030500 | 2024-06-14 1:20PM EDT | 30.50 | 0.34 | 0.25 | 0.30 | -0.10 | -22.73% | 4 | 122 | 49.02% |
| IOT240628C00031000 | 2024-06-14 3:29PM EDT | 31.00 | 0.22 | 0.15 | 0.25 | -0.33 | -60.00% | 13 | 1,310 | 51.17% |
| IOT240628C00031500 | 2024-06-14 3:19PM EDT | 31.50 | 0.20 | 0.10 | 0.20 | -0.05 | -20.00% | 1 | 30 | 52.34% |
| IOT240628C00032000 | 2024-06-14 3:49PM EDT | 32.00 | 0.15 | 0.10 | 0.20 | -0.06 | -28.57% | 75 | 4,590 | 52.73% |
| IOT240628C00032500 | 2024-06-12 12:31PM EDT | 32.50 | 0.50 | 0.05 | 0.15 | 0.00 | - | - | 12 | 51.56% |
| IOT240628C00033000 | 2024-06-14 2:02PM EDT | 33.00 | 0.11 | 0.05 | 0.15 | -0.04 | -26.67% | 27 | 231 | 55.47% |
| IOT240628C00033500 | 2024-06-12 12:49PM EDT | 33.50 | 0.32 | 0.05 | 0.15 | 0.00 | - | - | 50 | 59.38% |
| IOT240628C00034000 | 2024-06-12 12:49PM EDT | 34.00 | 0.10 | 0.05 | 0.15 | -0.13 | -56.52% | 1 | 113 | 63.28% |
| IOT240628C00035000 | 2024-06-12 11:35AM EDT | 35.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 57 | 140 | 70.31% |
| IOT240628C00036000 | 2024-06-14 9:40AM EDT | 36.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 2 | 108 | 80.86% |
| IOT240628C00037000 | 2024-06-13 2:04PM EDT | 37.00 | 0.12 | 0.05 | 0.20 | 0.00 | - | 1 | 68 | 87.50% |
| IOT240628C00038000 | 2024-06-11 12:37PM EDT | 38.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 2 | 68 | 89.84% |
| IOT240628C00039000 | 2024-06-07 1:08PM EDT | 39.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 3 | 6 | 135.35% |
| IOT240628C00040000 | 2024-06-10 3:36PM EDT | 40.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 236 | 160.16% |
| IOT240628C00041000 | 2024-06-12 9:55AM EDT | 41.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 45 | 194.53% |
| IOT240628C00042000 | 2024-06-06 1:33PM EDT | 42.00 | 0.90 | 0.00 | 1.35 | 0.00 | - | 9 | 117 | 174.02% |
| IOT240628C00043000 | 2024-06-11 12:36PM EDT | 43.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 59 | 180.66% |
| IOT240628C00044000 | 2024-06-06 2:55PM EDT | 44.00 | 0.60 | 0.00 | 1.35 | 0.00 | - | 3 | 10 | 187.01% |
| IOT240628C00045000 | 2024-06-12 3:26PM EDT | 45.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 3 | 25 | 193.16% |
| IOT240628C00046000 | 2024-06-13 11:42AM EDT | 46.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 163.09% |
| IOT240628C00047000 | 2024-06-11 3:23PM EDT | 47.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 12 | 234.38% |
| IOT240628C00048000 | 2024-06-11 3:26PM EDT | 48.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 86 | 86 | 240.33% |
| IOT240628C00050000 | 2024-06-06 2:32PM EDT | 50.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 42 | 12 | 220.90% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240628P00020000 | 2024-06-14 9:48AM EDT | 20.00 | 0.12 | 0.00 | 0.05 | +0.07 | +140.00% | 1 | 68 | 82.81% |
| IOT240628P00022000 | 2024-06-14 11:18AM EDT | 22.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 9 | 4 | 69.53% |
| IOT240628P00023000 | 2024-06-12 9:35AM EDT | 23.00 | 0.05 | 0.05 | 0.80 | 0.00 | - | - | 1 | 102.15% |
| IOT240628P00024000 | 2024-06-14 12:04PM EDT | 24.00 | 0.11 | 0.05 | 0.15 | +0.06 | +120.00% | 8 | 5 | 56.25% |
| IOT240628P00025000 | 2024-06-13 10:47AM EDT | 25.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 5 | 34 | 50.00% |
| IOT240628P00025500 | 2024-06-10 1:51PM EDT | 25.50 | 0.07 | 0.15 | 0.25 | 0.00 | - | - | 6 | 51.76% |
| IOT240628P00026500 | 2024-06-14 2:57PM EDT | 26.50 | 0.30 | 0.30 | 0.40 | +0.05 | +20.00% | 55 | 4 | 46.68% |
| IOT240628P00027000 | 2024-06-14 1:35PM EDT | 27.00 | 0.43 | 0.45 | 0.55 | +0.08 | +22.86% | 3 | 13 | 46.29% |
| IOT240628P00027500 | 2024-06-14 10:36AM EDT | 27.50 | 0.60 | 0.65 | 0.75 | +0.11 | +22.45% | 2 | 11 | 46.48% |
| IOT240628P00028000 | 2024-06-14 2:30PM EDT | 28.00 | 0.90 | 0.85 | 0.95 | +0.23 | +34.33% | 50 | 5,379 | 44.92% |
| IOT240628P00028500 | 2024-06-13 1:03PM EDT | 28.50 | 1.15 | 1.10 | 1.25 | +0.36 | +45.57% | 1 | 17 | 46.19% |
| IOT240628P00029000 | 2024-06-14 3:36PM EDT | 29.00 | 1.40 | 1.40 | 1.55 | +0.27 | +23.89% | 252 | 122 | 45.70% |
| IOT240628P00029500 | 2024-06-13 12:49PM EDT | 29.50 | 1.80 | 1.75 | 2.80 | +0.46 | +34.33% | 5 | 1,510 | 64.45% |
| IOT240628P00030000 | 2024-06-14 3:10PM EDT | 30.00 | 2.06 | 2.15 | 2.30 | +0.31 | +17.71% | 95 | 1,565 | 47.17% |
| IOT240628P00030500 | 2024-06-12 10:22AM EDT | 30.50 | 0.98 | 1.80 | 3.00 | 0.00 | - | - | 32 | 64.65% |
| IOT240628P00031000 | 2024-06-14 9:46AM EDT | 31.00 | 2.45 | 3.00 | 3.20 | -0.09 | -3.54% | 1 | 778 | 52.54% |
| IOT240628P00031500 | 2024-06-12 1:53PM EDT | 31.50 | 1.85 | 2.30 | 4.30 | 0.00 | - | - | 12 | 93.36% |
| IOT240628P00032000 | 2024-06-13 11:38AM EDT | 32.00 | 3.32 | 3.90 | 5.60 | 0.00 | - | 1 | 25 | 96.68% |
| IOT240628P00033000 | 2024-06-13 10:31AM EDT | 33.00 | 4.11 | 4.00 | 5.10 | 0.00 | - | 2 | 47 | 63.28% |
| IOT240628P00034000 | 2024-06-12 3:25PM EDT | 34.00 | 4.40 | 5.80 | 6.10 | 0.00 | - | 16 | 62 | 71.48% |
| IOT240628P00035000 | 2024-06-14 1:58PM EDT | 35.00 | 6.83 | 6.80 | 7.10 | +0.79 | +13.08% | 8 | 11 | 53.13% |
| IOT240628P00036000 | 2024-06-04 9:55AM EDT | 36.00 | 4.60 | 7.80 | 8.10 | 0.00 | - | 5 | 28 | 58.59% |
| IOT240628P00037000 | 2024-06-03 2:53PM EDT | 37.00 | 5.20 | 8.80 | 9.80 | 0.00 | - | 53 | 52 | 113.87% |
| IOT240628P00038000 | 2024-06-14 10:06AM EDT | 38.00 | 9.20 | 8.60 | 11.70 | +5.90 | +178.79% | 1 | 5 | 106.25% |
| IOT240628P00039000 | 2024-05-22 1:44PM EDT | 39.00 | 2.50 | 9.40 | 12.80 | 0.00 | - | - | 2 | 106.64% |
| IOT240628P00040000 | 2024-05-31 11:33AM EDT | 40.00 | 8.32 | 9.90 | 13.80 | 0.00 | - | 6 | 36 | 232.03% |
| IOT240628P00041000 | 2024-05-31 10:05AM EDT | 41.00 | 8.00 | 12.80 | 13.10 | 0.00 | - | 3 | 4 | 84.38% |
| IOT240628P00042000 | 2024-05-20 9:39AM EDT | 42.00 | 4.30 | 13.80 | 14.70 | 0.00 | - | 1 | 0 | 142.97% |
© 2024 Yahoo. All rights reserved.