Samsara Inc. (IOT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240517C00017500 | 2024-05-01 10:05AM EDT | 17.50 | 16.70 | 22.00 | 24.20 | 0.00 | - | - | 1 | 461.13% |
| IOT240517C00020000 | 2024-05-09 10:39AM EDT | 20.00 | 19.00 | 18.70 | 21.30 | 0.00 | - | 50 | 28 | 278.91% |
| IOT240517C00021000 | 2024-05-09 12:20PM EDT | 21.00 | 18.30 | 16.70 | 19.00 | 0.00 | - | 3 | 3 | 261.72% |
| IOT240517C00022500 | 2024-03-21 1:11PM EDT | 22.50 | 15.70 | 6.20 | 9.90 | 0.00 | - | - | 1 | 0.00% |
| IOT240517C00024000 | 2024-04-30 1:25PM EDT | 24.00 | 15.90 | 13.80 | 16.00 | +4.50 | +39.47% | 1 | 5 | 213.28% |
| IOT240517C00025000 | 2024-04-22 2:51PM EDT | 25.00 | 6.10 | 12.90 | 16.30 | 0.00 | - | 6 | 6 | 360.55% |
| IOT240517C00025500 | 2024-04-22 11:13AM EDT | 25.50 | 4.60 | 12.80 | 16.40 | 0.00 | - | - | 4 | 212.11% |
| IOT240517C00026000 | 2024-04-22 2:02PM EDT | 26.00 | 5.07 | 12.10 | 14.00 | 0.00 | - | - | 1 | 184.38% |
| IOT240517C00027500 | 2024-04-22 10:05AM EDT | 27.50 | 3.20 | 11.30 | 14.30 | 0.00 | - | - | 1 | 210.16% |
| IOT240517C00028000 | 2024-05-01 10:44AM EDT | 28.00 | 6.50 | 9.90 | 13.20 | 0.00 | - | 2 | 5 | 287.89% |
| IOT240517C00030000 | 2024-05-10 3:47PM EDT | 30.00 | 9.70 | 8.00 | 11.50 | +0.49 | +5.32% | 1 | 178 | 270.51% |
| IOT240517C00030500 | 2024-05-01 9:40AM EDT | 30.50 | 4.40 | 7.60 | 11.00 | 0.00 | - | - | 1 | 260.45% |
| IOT240517C00031500 | 2024-04-26 11:02AM EDT | 31.50 | 4.80 | 7.30 | 10.50 | 0.00 | - | 1 | 5 | 158.20% |
| IOT240517C00032000 | 2024-05-10 3:31PM EDT | 32.00 | 7.91 | 6.40 | 9.50 | +3.48 | +78.56% | 1 | 1,238 | 98.24% |
| IOT240517C00032500 | 2024-05-10 3:38PM EDT | 32.50 | 7.40 | 5.70 | 9.20 | +4.20 | +131.25% | 200 | 220 | 92.58% |
| IOT240517C00033000 | 2024-05-07 1:09PM EDT | 33.00 | 5.27 | 6.70 | 8.60 | 0.00 | - | 10 | 42 | 154.88% |
| IOT240517C00033500 | 2024-05-07 1:49PM EDT | 33.50 | 4.90 | 6.10 | 8.20 | 0.00 | - | 1 | 85 | 146.78% |
| IOT240517C00034000 | 2024-05-10 12:42PM EDT | 34.00 | 5.83 | 5.40 | 7.60 | +0.28 | +5.05% | 300 | 302 | 127.93% |
| IOT240517C00034500 | 2024-05-09 1:41PM EDT | 34.50 | 5.10 | 4.20 | 7.30 | 0.00 | - | 6 | 29 | 101.17% |
| IOT240517C00035000 | 2024-05-10 3:55PM EDT | 35.00 | 5.00 | 3.90 | 6.40 | +0.16 | +3.31% | 11 | 510 | 85.74% |
| IOT240517C00035500 | 2024-05-08 2:55PM EDT | 35.50 | 2.80 | 4.20 | 5.80 | 0.00 | - | 5 | 91 | 104.69% |
| IOT240517C00036000 | 2024-05-08 11:36AM EDT | 36.00 | 3.89 | 3.80 | 6.00 | +1.54 | +65.53% | 1 | 926 | 121.00% |
| IOT240517C00037000 | 2024-05-10 3:29PM EDT | 37.00 | 3.08 | 2.90 | 4.60 | +0.12 | +4.05% | 2 | 654 | 95.31% |
| IOT240517C00037500 | 2024-05-09 2:15PM EDT | 37.50 | 2.23 | 1.55 | 2.65 | 0.00 | - | 3 | 11 | 51.95% |
| IOT240517C00038000 | 2024-05-10 3:53PM EDT | 38.00 | 2.15 | 2.05 | 3.00 | +0.10 | +4.88% | 22 | 215 | 66.02% |
| IOT240517C00038500 | 2024-05-10 2:14PM EDT | 38.50 | 1.80 | 1.65 | 1.80 | +0.25 | +16.13% | 2 | 52 | 45.70% |
| IOT240517C00039000 | 2024-05-10 10:28AM EDT | 39.00 | 1.27 | 1.35 | 1.45 | -0.23 | -15.33% | 6 | 293 | 44.63% |
| IOT240517C00039500 | 2024-05-10 12:14PM EDT | 39.50 | 1.08 | 1.05 | 1.15 | -0.12 | -10.00% | 183 | 121 | 44.29% |
| IOT240517C00040000 | 2024-05-10 3:55PM EDT | 40.00 | 0.85 | 0.80 | 0.85 | -0.10 | -10.53% | 186 | 1,726 | 42.09% |
| IOT240517C00040500 | 2024-05-10 3:39PM EDT | 40.50 | 0.55 | 0.55 | 0.65 | -0.10 | -15.38% | 17 | 35 | 42.48% |
| IOT240517C00041000 | 2024-05-10 3:53PM EDT | 41.00 | 0.45 | 0.40 | 0.50 | -0.12 | -21.05% | 26 | 262 | 43.56% |
| IOT240517C00041500 | 2024-05-10 3:39PM EDT | 41.50 | 0.30 | 0.25 | 0.35 | -0.05 | -14.29% | 53 | 36 | 42.77% |
| IOT240517C00042000 | 2024-05-10 3:53PM EDT | 42.00 | 0.20 | 0.20 | 0.25 | 0.00 | - | 26 | 36 | 42.97% |
| IOT240517C00042500 | 2024-05-10 3:56PM EDT | 42.50 | 0.15 | 0.10 | 0.20 | -0.07 | -31.82% | 3 | 10 | 45.12% |
| IOT240517C00043000 | 2024-05-06 11:32AM EDT | 43.00 | 0.22 | 0.05 | 0.15 | 0.00 | - | - | 2 | 46.09% |
| IOT240517C00043500 | 2024-05-09 1:11PM EDT | 43.50 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 11 | 50.98% |
| IOT240517C00044000 | 2024-05-09 1:28PM EDT | 44.00 | 0.15 | 0.00 | 0.10 | +0.07 | +87.50% | 1 | 30 | 50.20% |
| IOT240517C00045000 | 2024-05-10 3:22PM EDT | 45.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 10 | 221 | 55.08% |
| IOT240517C00050000 | 2024-05-02 2:11PM EDT | 50.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 5 | 141 | 89.84% |
| IOT240517C00055000 | 2024-05-07 12:21PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 20 | 101.56% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240517P00022500 | 2024-05-01 3:16PM EDT | 22.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 6 | 178.13% |
| IOT240517P00025000 | 2024-05-03 3:17PM EDT | 25.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 105 | 146.88% |
| IOT240517P00026500 | 2024-04-23 12:15PM EDT | 26.50 | 0.08 | 0.00 | 0.20 | 0.00 | - | - | 1 | 162.50% |
| IOT240517P00027000 | 2024-05-03 2:10PM EDT | 27.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 2 | 3 | 155.86% |
| IOT240517P00027500 | 2024-04-26 11:31AM EDT | 27.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 7 | 7 | 149.61% |
| IOT240517P00028000 | 2024-04-23 12:51PM EDT | 28.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 2 | 143.36% |
| IOT240517P00028500 | 2024-04-26 11:31AM EDT | 28.50 | 0.20 | 0.00 | 0.20 | 0.00 | - | 7 | 7 | 137.11% |
| IOT240517P00029000 | 2024-04-30 3:55PM EDT | 29.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 1 | 104.69% |
| IOT240517P00029500 | 2024-04-23 12:15PM EDT | 29.50 | 0.37 | 0.00 | 0.20 | 0.00 | - | - | 2 | 125.00% |
| IOT240517P00030000 | 2024-05-08 11:49AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 23 | 541 | 95.31% |
| IOT240517P00030500 | 2024-04-25 2:50PM EDT | 30.50 | 0.30 | 0.00 | 0.20 | 0.00 | - | - | 83 | 113.28% |
| IOT240517P00031000 | 2024-05-08 12:42PM EDT | 31.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 25 | 102 | 107.81% |
| IOT240517P00031500 | 2024-05-10 9:47AM EDT | 31.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 68 | 96.48% |
| IOT240517P00032000 | 2024-05-02 3:23PM EDT | 32.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 10 | 27 | 96.48% |
| IOT240517P00032500 | 2024-05-03 10:04AM EDT | 32.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 3 | 5 | 95.31% |
| IOT240517P00033000 | 2024-05-06 10:52AM EDT | 33.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 16 | 89.45% |
| IOT240517P00033500 | 2024-05-08 3:52PM EDT | 33.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 66 | 61.72% |
| IOT240517P00034000 | 2024-05-08 11:33AM EDT | 34.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 10 | 302 | 81.45% |
| IOT240517P00034500 | 2024-05-08 11:33AM EDT | 34.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 10 | 114 | 59.38% |
| IOT240517P00035000 | 2024-05-10 2:34PM EDT | 35.00 | 0.07 | 0.05 | 0.25 | -0.03 | -30.00% | 60 | 1,034 | 69.73% |
| IOT240517P00035500 | 2024-05-09 2:01PM EDT | 35.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 10 | 105 | 57.81% |
| IOT240517P00036000 | 2024-05-10 2:54PM EDT | 36.00 | 0.08 | 0.05 | 0.15 | -0.07 | -46.67% | 75 | 217 | 52.15% |
| IOT240517P00036500 | 2024-05-09 10:39AM EDT | 36.50 | 0.25 | 0.10 | 0.15 | 0.00 | - | 9 | 19 | 52.15% |
| IOT240517P00037000 | 2024-05-10 11:21AM EDT | 37.00 | 0.18 | 0.10 | 0.20 | -0.06 | -25.00% | 60 | 350 | 50.49% |
| IOT240517P00037500 | 2024-05-10 12:44PM EDT | 37.50 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 2 | 2 | 47.85% |
| IOT240517P00038000 | 2024-05-10 3:25PM EDT | 38.00 | 0.28 | 0.25 | 0.30 | -0.17 | -37.78% | 12 | 80 | 44.14% |
| IOT240517P00038500 | 2024-05-10 3:45PM EDT | 38.50 | 0.45 | 0.35 | 0.45 | -0.35 | -43.75% | 10 | 195 | 45.22% |
| IOT240517P00039000 | 2024-05-10 2:15PM EDT | 39.00 | 0.50 | 0.50 | 0.55 | -0.10 | -16.67% | 318 | 6 | 41.70% |
| IOT240517P00039500 | 2024-05-10 3:40PM EDT | 39.50 | 0.76 | 0.70 | 0.80 | -0.24 | -24.00% | 42 | 40 | 43.85% |
| IOT240517P00040000 | 2024-05-10 3:37PM EDT | 40.00 | 0.97 | 0.90 | 1.05 | -0.28 | -22.40% | 283 | 153 | 43.90% |
| IOT240517P00045000 | 2024-04-11 11:39AM EDT | 45.00 | 13.00 | 5.10 | 7.20 | 0.00 | - | 2 | 0 | 122.27% |
| IOT240517P00050000 | 2024-04-11 1:40PM EDT | 50.00 | 17.60 | 8.10 | 12.20 | 0.00 | - | - | 0 | 233.59% |
© 2024 Yahoo. All rights reserved.