Canada markets closed

Samsara Inc. (IOT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
28.07-0.53 (-1.85%)
At close: 04:00PM EDT
28.04 -0.03 (-0.11%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforOctober 18, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IOT241018C000200002024-06-13 9:31AM EDT20.0010.408.909.100.00-12165.28%
IOT241018C000225002024-06-07 10:15AM EDT22.508.506.707.200.00-51859.23%
IOT241018C000250002024-06-12 3:29PM EDT25.005.805.305.50-0.70-10.77%33459.23%
IOT241018C000300002024-06-14 3:55PM EDT30.002.902.802.95-0.22-7.05%10846755.52%
IOT241018C000350002024-06-14 3:23PM EDT35.001.501.401.50-0.10-6.25%911,00354.49%
IOT241018C000400002024-06-14 2:29PM EDT40.000.680.700.75-0.07-9.33%11754054.59%
IOT241018C000450002024-06-14 3:42PM EDT45.000.300.300.40-0.05-14.29%111,06254.49%
IOT241018C000500002024-06-13 2:32PM EDT50.000.250.150.250.00-347756.25%
IOT241018C000550002024-06-14 11:56AM EDT55.000.100.100.25-0.20-66.67%232061.72%
IOT241018C000600002024-06-06 3:17PM EDT60.000.610.050.150.00-2715762.11%
PutsforOctober 18, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IOT241018P000175002024-06-07 3:42PM EDT17.500.220.200.350.00-511357.62%
IOT241018P000200002024-06-12 10:15AM EDT20.000.350.500.600.00-306454.20%
IOT241018P000225002024-06-14 9:30AM EDT22.501.021.001.10+0.40+64.52%1012652.10%
IOT241018P000250002024-06-14 10:06AM EDT25.001.651.751.90+0.04+2.48%213250.44%
IOT241018P000300002024-06-14 2:46PM EDT30.004.314.204.40+0.31+7.75%3180349.37%
IOT241018P000350002024-06-12 3:23PM EDT35.007.807.707.90+1.30+20.00%241945.75%
IOT241018P000400002024-06-14 3:59PM EDT40.0012.1012.0012.60+0.40+3.42%729753.27%
IOT241018P000450002024-06-07 1:31PM EDT45.0014.7015.9017.700.00-620966.89%
IOT241018P000500002024-06-06 2:22PM EDT50.0016.2020.8023.000.00-4183.79%
IOT241018P000550002024-05-21 11:06AM EDT55.0015.5026.3027.500.00-1078.47%
IOT241018P000600002024-05-21 2:15PM EDT60.0019.6031.3032.500.00--085.45%