Samsara Inc. (IOT)
NYSE - NYSE Delayed 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 | 2024-06-20 2:52PM EDT | 20.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| IOT240628C00025000 | 2024-06-11 12:00PM EDT | 25.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| IOT240628C00027000 | 2024-06-26 10:38AM EDT | 27.00 | 3.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IOT240628C00027500 | 2024-06-21 11:12AM EDT | 27.50 | 1.91 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IOT240628C00028000 | 2024-06-26 3:42PM EDT | 28.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| IOT240628C00028500 | 2024-06-26 11:14AM EDT | 28.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| IOT240628C00029000 | 2024-06-26 3:47PM EDT | 29.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| IOT240628C00029500 | 2024-06-26 2:49PM EDT | 29.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IOT240628C00030000 | 2024-06-26 2:52PM EDT | 30.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 654 | 0 | 0.00% |
| IOT240628C00030500 | 2024-06-26 3:46PM EDT | 30.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 311 | 0 | 0.00% |
| IOT240628C00031000 | 2024-06-26 3:58PM EDT | 31.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 445 | 0 | 0.00% |
| IOT240628C00031500 | 2024-06-26 3:45PM EDT | 31.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 248 | 0 | 6.25% |
| IOT240628C00032000 | 2024-06-26 3:59PM EDT | 32.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1,748 | 0 | 12.50% |
| IOT240628C00032500 | 2024-06-26 3:46PM EDT | 32.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| IOT240628C00033000 | 2024-06-26 3:43PM EDT | 33.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 25.00% |
| IOT240628C00033500 | 2024-06-26 12:51PM EDT | 33.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| IOT240628C00034000 | 2024-06-26 3:09PM EDT | 34.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 25.00% |
| IOT240628C00035000 | 2024-06-26 3:52PM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 50.00% |
| IOT240628C00035500 | 2024-06-26 12:36PM EDT | 35.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| IOT240628C00036000 | 2024-06-26 11:28AM EDT | 36.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| IOT240628C00037000 | 2024-06-26 3:43PM EDT | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| IOT240628C00038000 | 2024-06-11 12:37PM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| IOT240628C00039000 | 2024-06-26 3:45PM EDT | 39.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| IOT240628C00040000 | 2024-06-20 2:10PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| IOT240628C00041000 | 2024-06-20 2:10PM EDT | 41.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IOT240628C00042000 | 2024-06-17 10:46AM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IOT240628C00043000 | 2024-06-20 2:10PM EDT | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IOT240628C00044000 | 2024-06-17 3:59PM EDT | 44.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| IOT240628C00045000 | 2024-06-18 2:32PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| IOT240628C00046000 | 2024-06-13 11:42AM EDT | 46.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IOT240628C00047000 | 2024-06-17 10:09AM EDT | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| IOT240628C00048000 | 2024-06-11 3:26PM EDT | 48.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 50.00% |
| IOT240628C00050000 | 2024-06-06 2:32PM EDT | 50.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
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 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IOT240628P00022000 | 2024-06-18 2:40PM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 50.00% |
| IOT240628P00022500 | 2024-06-20 11:24AM EDT | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IOT240628P00023000 | 2024-06-20 12:38PM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| IOT240628P00023500 | 2024-06-20 9:55AM EDT | 23.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IOT240628P00024000 | 2024-06-17 2:02PM EDT | 24.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| IOT240628P00025000 | 2024-06-21 11:53AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IOT240628P00025500 | 2024-06-24 12:19PM EDT | 25.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| IOT240628P00026000 | 2024-06-26 1:54PM EDT | 26.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| IOT240628P00026500 | 2024-06-25 2:23PM EDT | 26.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IOT240628P00027000 | 2024-06-25 3:30PM EDT | 27.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| IOT240628P00027500 | 2024-06-26 3:46PM EDT | 27.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| IOT240628P00028000 | 2024-06-26 3:49PM EDT | 28.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| IOT240628P00028500 | 2024-06-26 10:25AM EDT | 28.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| IOT240628P00029000 | 2024-06-26 3:31PM EDT | 29.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 25.00% |
| IOT240628P00029500 | 2024-06-26 3:46PM EDT | 29.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 25.00% |
| IOT240628P00030000 | 2024-06-26 3:55PM EDT | 30.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 751 | 0 | 12.50% |
| IOT240628P00030500 | 2024-06-26 3:39PM EDT | 30.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 6.25% |
| IOT240628P00031000 | 2024-06-26 3:59PM EDT | 31.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 603 | 0 | 3.13% |
| IOT240628P00031500 | 2024-06-26 2:56PM EDT | 31.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 376 | 0 | 0.00% |
| IOT240628P00032000 | 2024-06-17 3:07PM EDT | 32.00 | 3.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IOT240628P00033000 | 2024-06-25 2:42PM EDT | 33.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IOT240628P00034000 | 2024-06-26 3:48PM EDT | 34.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IOT240628P00035000 | 2024-06-14 1:58PM EDT | 35.00 | 6.83 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| IOT240628P00036000 | 2024-06-04 9:55AM EDT | 36.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IOT240628P00037000 | 2024-06-03 2:53PM EDT | 37.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| IOT240628P00038000 | 2024-06-14 10:06AM EDT | 38.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IOT240628P00039000 | 2024-05-22 1:44PM EDT | 39.00 | 2.50 | 9.40 | 10.00 | 0.00 | - | - | 2 | 466.21% |
| IOT240628P00040000 | 2024-05-31 11:33AM EDT | 40.00 | 8.32 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IOT240628P00041000 | 2024-05-31 10:05AM EDT | 41.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IOT240628P00042000 | 2024-05-20 9:39AM EDT | 42.00 | 4.30 | 12.30 | 13.10 | 0.00 | - | 1 | 0 | 535.94% |
© 2024 Yahoo. All rights reserved.