Samsara Inc. (IOT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT250117C00002500 | 2023-12-15 12:16PM EDT | 2.50 | 30.73 | 29.30 | 32.50 | 0.00 | - | 1 | 2 | 0.00% |
| IOT250117C00005000 | 2023-12-08 3:19PM EDT | 5.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IOT250117C00007500 | 2024-06-07 3:36PM EDT | 7.50 | 23.90 | 19.40 | 22.30 | 0.00 | - | 1 | 46 | 108.79% |
| IOT250117C00010000 | 2024-06-12 9:46AM EDT | 10.00 | 21.60 | 18.40 | 18.70 | 0.00 | - | 10 | 77 | 98.44% |
| IOT250117C00012500 | 2024-02-02 3:35PM EDT | 12.50 | 20.92 | 21.00 | 23.70 | 0.00 | - | 3 | 2 | 259.18% |
| IOT250117C00015000 | 2024-06-12 2:48PM EDT | 15.00 | 15.60 | 13.80 | 15.10 | 0.00 | - | 25 | 66 | 90.43% |
| IOT250117C00017500 | 2024-06-13 12:35PM EDT | 17.50 | 12.50 | 11.70 | 13.70 | 0.00 | - | 5 | 84 | 88.92% |
| IOT250117C00020000 | 2024-06-14 2:47PM EDT | 20.00 | 9.94 | 9.90 | 10.00 | -0.46 | -4.42% | 12 | 442 | 67.70% |
| IOT250117C00022500 | 2024-06-11 3:51PM EDT | 22.50 | 9.54 | 8.00 | 8.30 | 0.00 | - | 1 | 145 | 63.57% |
| IOT250117C00025000 | 2024-06-14 10:51AM EDT | 25.00 | 6.94 | 6.50 | 8.30 | -0.06 | -0.86% | 3 | 692 | 71.39% |
| IOT250117C00030000 | 2024-06-14 11:46AM EDT | 30.00 | 4.30 | 4.20 | 4.40 | -0.30 | -6.52% | 5 | 4,151 | 58.96% |
| IOT250117C00035000 | 2024-06-14 3:38PM EDT | 35.00 | 2.70 | 2.60 | 2.75 | -0.11 | -3.91% | 21 | 2,803 | 57.03% |
| IOT250117C00040000 | 2024-06-14 3:16PM EDT | 40.00 | 1.70 | 1.60 | 1.70 | -0.10 | -5.56% | 7 | 4,021 | 56.06% |
| IOT250117C00045000 | 2024-06-14 11:32AM EDT | 45.00 | 1.06 | 0.95 | 1.10 | -0.01 | -0.93% | 1 | 2,486 | 55.66% |
| IOT250117C00050000 | 2024-06-13 1:39PM EDT | 50.00 | 0.68 | 0.60 | 0.70 | 0.00 | - | 3 | 2,792 | 55.71% |
| IOT250117C00055000 | 2024-06-11 1:40PM EDT | 55.00 | 0.60 | 0.40 | 0.50 | 0.00 | - | 7 | 490 | 56.74% |
| IOT250117C00060000 | 2024-06-11 1:40PM EDT | 60.00 | 0.40 | 0.25 | 0.35 | 0.00 | - | 333 | 388 | 57.03% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT250117P00005000 | 2024-04-10 12:35PM EDT | 5.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 129 | 116.02% |
| IOT250117P00007500 | 2024-04-12 2:38PM EDT | 7.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 20 | 58 | 92.97% |
| IOT250117P00010000 | 2024-04-29 12:07PM EDT | 10.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 200 | 535 | 76.17% |
| IOT250117P00012500 | 2024-05-21 11:16AM EDT | 12.50 | 0.40 | 0.10 | 1.00 | 0.00 | - | 1 | 67 | 82.42% |
| IOT250117P00015000 | 2024-04-23 2:37PM EDT | 15.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 27 | 1,887 | 25.00% |
| IOT250117P00017500 | 2024-06-10 10:32AM EDT | 17.50 | 0.50 | 0.60 | 0.70 | 0.00 | - | 4 | 75 | 56.01% |
| IOT250117P00020000 | 2024-06-14 2:16PM EDT | 20.00 | 1.20 | 1.10 | 1.20 | +0.22 | +22.45% | 1,000 | 1,019 | 54.30% |
| IOT250117P00022500 | 2024-06-10 1:41PM EDT | 22.50 | 1.60 | 1.75 | 1.90 | +0.20 | +14.29% | 4 | 455 | 52.25% |
| IOT250117P00025000 | 2024-06-14 1:07PM EDT | 25.00 | 2.70 | 2.70 | 2.85 | +0.20 | +8.00% | 1 | 1,769 | 51.10% |
| IOT250117P00030000 | 2024-06-14 3:54PM EDT | 30.00 | 5.30 | 5.30 | 5.40 | +0.32 | +6.43% | 503 | 827 | 49.34% |
| IOT250117P00035000 | 2024-06-14 11:32AM EDT | 35.00 | 8.50 | 8.60 | 8.80 | +1.50 | +21.43% | 12 | 756 | 47.10% |
| IOT250117P00040000 | 2024-06-14 12:22PM EDT | 40.00 | 12.60 | 12.50 | 12.80 | +0.64 | +5.35% | 4 | 832 | 44.26% |
| IOT250117P00045000 | 2024-06-11 3:17PM EDT | 45.00 | 15.30 | 17.00 | 17.30 | 0.00 | - | 99 | 780 | 42.24% |
| IOT250117P00050000 | 2024-06-06 2:46PM EDT | 50.00 | 16.60 | 20.50 | 22.10 | 0.00 | - | 139 | 228 | 41.80% |
| IOT250117P00055000 | 2024-06-04 3:43PM EDT | 55.00 | 22.20 | 26.70 | 27.40 | 0.00 | - | 5 | 0 | 57.37% |
| IOT250117P00060000 | 2024-06-05 10:22AM EDT | 60.00 | 26.50 | 31.40 | 32.20 | 0.00 | - | 13 | 0 | 56.06% |
© 2024 Yahoo. All rights reserved.