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 | 571.09% |
| 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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IOT250117C00010000 | 2024-06-25 3:52PM EDT | 10.00 | 20.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IOT250117C00012500 | 2024-06-18 1:39PM EDT | 12.50 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IOT250117C00015000 | 2024-06-12 2:48PM EDT | 15.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| IOT250117C00017500 | 2024-06-13 12:35PM EDT | 17.50 | 12.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IOT250117C00020000 | 2024-06-24 12:51PM EDT | 20.00 | 10.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IOT250117C00022500 | 2024-06-24 2:39PM EDT | 22.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IOT250117C00025000 | 2024-06-25 9:42AM EDT | 25.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IOT250117C00030000 | 2024-06-26 3:12PM EDT | 30.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| IOT250117C00035000 | 2024-06-26 3:42PM EDT | 35.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 3.13% |
| IOT250117C00040000 | 2024-06-26 11:20AM EDT | 40.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 6.25% |
| IOT250117C00045000 | 2024-06-26 12:19PM EDT | 45.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| IOT250117C00050000 | 2024-06-26 10:53AM EDT | 50.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IOT250117C00055000 | 2024-06-26 10:40AM EDT | 55.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| IOT250117C00060000 | 2024-06-26 3:46PM EDT | 60.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
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 | 124.22% |
| IOT250117P00007500 | 2024-04-12 2:38PM EDT | 7.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 20 | 58 | 100.78% |
| IOT250117P00010000 | 2024-04-29 12:07PM EDT | 10.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 200 | 535 | 83.98% |
| IOT250117P00012500 | 2024-05-21 11:16AM EDT | 12.50 | 0.40 | 0.05 | 0.40 | 0.00 | - | 1 | 67 | 74.22% |
| IOT250117P00015000 | 2024-04-23 2:37PM EDT | 15.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 27 | 1,887 | 25.00% |
| IOT250117P00017500 | 2024-06-25 2:17PM EDT | 17.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IOT250117P00020000 | 2024-06-26 10:53AM EDT | 20.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IOT250117P00022500 | 2024-06-25 2:17PM EDT | 22.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IOT250117P00025000 | 2024-06-26 2:54PM EDT | 25.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| IOT250117P00030000 | 2024-06-26 3:42PM EDT | 30.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IOT250117P00035000 | 2024-06-26 3:12PM EDT | 35.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IOT250117P00040000 | 2024-06-24 12:20PM EDT | 40.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| IOT250117P00045000 | 2024-06-11 3:17PM EDT | 45.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| IOT250117P00050000 | 2024-06-18 3:50PM EDT | 50.00 | 20.48 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| IOT250117P00055000 | 2024-06-04 3:43PM EDT | 55.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IOT250117P00060000 | 2024-06-05 10:22AM EDT | 60.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.