Samsara Inc. (IOT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240719C00012500 | 2024-06-13 9:30AM EDT | 12.50 | 16.90 | 15.30 | 17.50 | 0.00 | - | 3 | 3 | 231.06% |
| IOT240719C00015000 | 2024-05-08 12:30PM EDT | 15.00 | 23.00 | 14.20 | 16.30 | 0.00 | - | 5 | 5 | 272.17% |
| IOT240719C00017500 | 2024-06-07 11:03AM EDT | 17.50 | 12.95 | 9.40 | 12.90 | 0.00 | - | 1 | 8 | 134.28% |
| IOT240719C00020000 | 2024-06-06 3:14PM EDT | 20.00 | 15.00 | 8.10 | 8.70 | 0.00 | - | 3 | 12 | 88.09% |
| IOT240719C00022500 | 2024-04-15 1:27PM EDT | 22.50 | 9.15 | 18.80 | 21.80 | 0.00 | - | 9 | 9 | 655.47% |
| IOT240719C00025000 | 2024-06-14 11:50AM EDT | 25.00 | 3.60 | 3.50 | 3.70 | -0.42 | -10.45% | 23 | 687 | 53.61% |
| IOT240719C00030000 | 2024-06-14 3:50PM EDT | 30.00 | 0.80 | 0.75 | 0.85 | -0.18 | -18.37% | 26 | 1,626 | 45.70% |
| IOT240719C00035000 | 2024-06-14 3:22PM EDT | 35.00 | 0.16 | 0.15 | 0.20 | -0.04 | -20.00% | 36 | 2,347 | 50.49% |
| IOT240719C00040000 | 2024-06-14 3:55PM EDT | 40.00 | 0.05 | 0.05 | 0.10 | -0.02 | -28.57% | 21 | 1,294 | 61.13% |
| IOT240719C00045000 | 2024-06-14 12:49PM EDT | 45.00 | 0.11 | 0.05 | 0.25 | -0.02 | -15.38% | 10 | 879 | 86.72% |
| IOT240719C00050000 | 2024-06-13 12:12PM EDT | 50.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 1,974 | 90.63% |
| IOT240719C00055000 | 2024-06-12 12:19PM EDT | 55.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 461 | 106.84% |
| IOT240719C00060000 | 2024-06-12 2:09PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,122 | 1,141 | 98.44% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240719P00012500 | 2024-06-10 1:06PM EDT | 12.50 | 0.01 | 0.00 | 1.30 | 0.00 | - | 3 | 35 | 214.65% |
| IOT240719P00015000 | 2024-04-12 2:42PM EDT | 15.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 15 | 112.11% |
| IOT240719P00017500 | 2024-04-18 1:04PM EDT | 17.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 3 | 77 | 91.80% |
| IOT240719P00020000 | 2024-06-07 12:32PM EDT | 20.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 4 | 1,462 | 66.41% |
| IOT240719P00022500 | 2024-06-13 3:33PM EDT | 22.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 5 | 119 | 51.37% |
| IOT240719P00025000 | 2024-06-14 3:34PM EDT | 25.00 | 0.35 | 0.30 | 0.40 | +0.07 | +25.00% | 3 | 318 | 44.14% |
| IOT240719P00030000 | 2024-06-14 3:44PM EDT | 30.00 | 2.50 | 2.50 | 2.65 | +0.32 | +14.68% | 102 | 2,046 | 41.60% |
| IOT240719P00035000 | 2024-06-14 3:12PM EDT | 35.00 | 7.00 | 6.90 | 7.10 | +0.57 | +8.86% | 6 | 1,617 | 50.20% |
| IOT240719P00040000 | 2024-06-12 12:09PM EDT | 40.00 | 9.55 | 10.10 | 12.10 | 0.00 | - | 2 | 59 | 71.29% |
| IOT240719P00045000 | 2024-06-05 1:58PM EDT | 45.00 | 11.45 | 16.80 | 18.70 | 0.00 | - | 1 | 0 | 129.20% |
| IOT240719P00050000 | 2024-04-26 11:02AM EDT | 50.00 | 14.30 | 11.20 | 11.60 | 0.00 | - | 10 | 39 | 0.00% |
© 2024 Yahoo. All rights reserved.