Samsara Inc. (IOT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240705C00026000 | 2024-06-17 9:41AM EDT | 26.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IOT240705C00026500 | 2024-06-26 3:45PM EDT | 26.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IOT240705C00027000 | 2024-06-13 12:09PM EDT | 27.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IOT240705C00028000 | 2024-06-26 10:19AM EDT | 28.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IOT240705C00029000 | 2024-06-26 3:56PM EDT | 29.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IOT240705C00029500 | 2024-06-26 3:44PM EDT | 29.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| IOT240705C00030000 | 2024-06-26 3:45PM EDT | 30.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 492 | 0 | 0.00% |
| IOT240705C00030500 | 2024-06-26 3:27PM EDT | 30.50 | 1.38 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| IOT240705C00031000 | 2024-06-26 3:23PM EDT | 31.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
| IOT240705C00032000 | 2024-06-26 3:56PM EDT | 32.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| IOT240705C00032500 | 2024-06-26 11:24AM EDT | 32.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| IOT240705C00033000 | 2024-06-26 3:42PM EDT | 33.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 12.50% |
| IOT240705C00033500 | 2024-06-26 11:51AM EDT | 33.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IOT240705C00034000 | 2024-06-26 3:33PM EDT | 34.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 12.50% |
| IOT240705C00035000 | 2024-06-26 3:42PM EDT | 35.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| IOT240705C00036000 | 2024-06-24 10:13AM EDT | 36.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IOT240705C00037000 | 2024-06-26 12:52PM EDT | 37.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| IOT240705C00038000 | 2024-06-25 9:48AM EDT | 38.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IOT240705C00039000 | 2024-06-07 3:50PM EDT | 39.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| IOT240705C00040000 | 2024-06-26 12:00PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 295 | 0 | 50.00% |
| IOT240705C00041000 | 2024-06-25 1:00PM EDT | 41.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| IOT240705C00042000 | 2024-06-24 11:31AM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IOT240705C00043000 | 2024-06-06 3:42PM EDT | 43.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 50.00% |
| IOT240705C00045000 | 2024-06-24 11:14AM EDT | 45.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IOT240705C00046000 | 2024-06-10 3:31PM EDT | 46.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IOT240705C00047000 | 2024-06-17 12:10PM EDT | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| IOT240705C00049000 | 2024-06-17 9:54AM EDT | 49.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240705P00019000 | 2024-06-17 10:38AM EDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IOT240705P00021000 | 2024-06-20 11:10AM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IOT240705P00022000 | 2024-06-24 9:38AM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
| IOT240705P00022500 | 2024-06-26 1:20PM EDT | 22.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| IOT240705P00024000 | 2024-06-26 11:29AM EDT | 24.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 50.00% |
| IOT240705P00025000 | 2024-06-13 3:57PM EDT | 25.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| IOT240705P00026000 | 2024-06-17 9:33AM EDT | 26.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IOT240705P00027000 | 2024-06-26 2:31PM EDT | 27.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| IOT240705P00027500 | 2024-06-25 2:33PM EDT | 27.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| IOT240705P00028000 | 2024-06-26 1:17PM EDT | 28.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
| IOT240705P00028500 | 2024-06-25 2:33PM EDT | 28.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| IOT240705P00029000 | 2024-06-26 12:25PM EDT | 29.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| IOT240705P00029500 | 2024-06-26 3:22PM EDT | 29.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| IOT240705P00030000 | 2024-06-26 2:48PM EDT | 30.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| IOT240705P00031000 | 2024-06-18 9:30AM EDT | 31.00 | 3.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IOT240705P00032000 | 2024-06-26 1:05PM EDT | 32.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| IOT240705P00033000 | 2024-06-21 10:22AM EDT | 33.00 | 3.87 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IOT240705P00034000 | 2024-06-07 3:45PM EDT | 34.00 | 3.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IOT240705P00035000 | 2024-06-14 11:14AM EDT | 35.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IOT240705P00036000 | 2024-06-10 11:33AM EDT | 36.00 | 5.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IOT240705P00039000 | 2024-06-14 1:23PM EDT | 39.00 | 10.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IOT240705P00040000 | 2024-05-31 12:45PM EDT | 40.00 | 8.26 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.