Samsara Inc. (IOT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT260116C00012500 | 2024-06-13 9:31AM EDT | 12.50 | 19.00 | 16.00 | 20.00 | 0.00 | - | 2 | 15 | 85.35% |
| IOT260116C00015000 | 2024-06-07 10:01AM EDT | 15.00 | 17.60 | 15.20 | 17.00 | 0.00 | - | 3 | 58 | 78.34% |
| IOT260116C00017500 | 2024-06-11 3:24PM EDT | 17.50 | 15.50 | 13.60 | 16.30 | 0.00 | - | 3 | 86 | 80.16% |
| IOT260116C00020000 | 2024-06-14 3:03PM EDT | 20.00 | 12.70 | 11.80 | 14.50 | -1.80 | -12.41% | 5 | 82 | 73.58% |
| IOT260116C00022500 | 2024-06-14 10:24AM EDT | 22.50 | 11.10 | 10.80 | 12.20 | -2.10 | -15.91% | 11 | 14 | 68.52% |
| IOT260116C00025000 | 2024-06-14 2:54PM EDT | 25.00 | 9.80 | 9.50 | 9.90 | -0.10 | -1.01% | 3 | 323 | 62.04% |
| IOT260116C00030000 | 2024-06-14 11:10AM EDT | 30.00 | 7.70 | 7.50 | 7.90 | -0.20 | -2.53% | 8 | 579 | 60.50% |
| IOT260116C00035000 | 2024-06-13 3:05PM EDT | 35.00 | 6.20 | 6.00 | 6.20 | 0.00 | - | 1 | 307 | 59.23% |
| IOT260116C00040000 | 2024-06-14 1:16PM EDT | 40.00 | 4.80 | 4.60 | 5.00 | -0.09 | -1.84% | 1 | 629 | 57.93% |
| IOT260116C00045000 | 2024-06-14 9:50AM EDT | 45.00 | 4.30 | 3.60 | 4.00 | -0.50 | -10.42% | 12 | 434 | 57.06% |
| IOT260116C00050000 | 2024-06-14 9:41AM EDT | 50.00 | 3.00 | 2.95 | 3.20 | -0.10 | -3.23% | 3 | 715 | 56.78% |
| IOT260116C00055000 | 2024-06-10 11:25AM EDT | 55.00 | 3.17 | 2.30 | 2.60 | 0.00 | - | 2 | 46 | 56.12% |
| IOT260116C00060000 | 2024-06-11 2:15PM EDT | 60.00 | 2.51 | 1.80 | 2.15 | 0.00 | - | 1 | 103 | 55.71% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT260116P00012500 | 2024-05-17 10:31AM EDT | 12.50 | 0.50 | 0.70 | 0.85 | 0.00 | - | 1 | 64 | 55.52% |
| IOT260116P00015000 | 2024-06-12 12:32PM EDT | 15.00 | 1.06 | 0.20 | 1.35 | 0.00 | - | 1 | 76 | 54.69% |
| IOT260116P00017500 | 2024-06-12 10:52AM EDT | 17.50 | 1.58 | 1.85 | 2.05 | 0.00 | - | 2 | 585 | 52.05% |
| IOT260116P00020000 | 2024-06-14 10:08AM EDT | 20.00 | 2.60 | 2.65 | 2.90 | +0.05 | +1.96% | 1 | 234 | 50.61% |
| IOT260116P00022500 | 2024-06-13 3:00PM EDT | 22.50 | 3.50 | 3.60 | 3.90 | 0.00 | - | 2 | 1,033 | 50.54% |
| IOT260116P00025000 | 2024-06-14 3:52PM EDT | 25.00 | 4.80 | 4.80 | 5.00 | +0.40 | +9.09% | 200 | 395 | 48.89% |
| IOT260116P00030000 | 2024-06-11 12:36PM EDT | 30.00 | 7.00 | 7.40 | 7.70 | 0.00 | - | 11 | 285 | 46.48% |
| IOT260116P00035000 | 2024-06-14 9:51AM EDT | 35.00 | 10.10 | 10.60 | 11.00 | +0.50 | +5.21% | 1 | 91 | 44.87% |
| IOT260116P00040000 | 2024-06-14 10:36AM EDT | 40.00 | 14.20 | 12.60 | 14.60 | +0.30 | +2.16% | 2 | 207 | 42.40% |
| IOT260116P00045000 | 2024-06-07 12:10PM EDT | 45.00 | 16.70 | 17.30 | 19.00 | 0.00 | - | 1 | 64 | 43.64% |
| IOT260116P00050000 | 2024-05-30 9:44AM EDT | 50.00 | 18.00 | 22.50 | 23.00 | 0.00 | - | 10 | 28 | 39.09% |
© 2024 Yahoo. All rights reserved.