Samsara Inc. (IOT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240524C00030000 | 2024-05-15 9:30AM EDT | 2024-05-24 | 10.50 | 10.30 | 10.60 | 0.00 | - | 20 | 50 | 248.44% |
| IOT240531C00030000 | 2024-05-06 11:46AM EDT | 2024-05-31 | 9.32 | 10.20 | 12.20 | 0.00 | - | 50 | 54 | 180.86% |
| IOT240607C00030000 | 2024-05-17 3:43PM EDT | 2024-06-07 | 11.20 | 10.60 | 12.60 | 0.00 | - | 1 | 21 | 158.01% |
| IOT240621C00030000 | 2024-05-20 3:38PM EDT | 2024-06-21 | 11.42 | 10.70 | 12.80 | 0.00 | - | 1 | 305 | 121.05% |
| IOT240719C00030000 | 2024-05-22 3:46PM EDT | 2024-07-19 | 11.10 | 11.00 | 11.40 | -0.65 | -5.53% | 4 | 260 | 71.24% |
| IOT240816C00030000 | 2024-05-21 10:59AM EDT | 2024-08-16 | 11.75 | 11.40 | 13.40 | 0.00 | - | 5 | 65 | 84.91% |
| IOT241018C00030000 | 2024-05-22 11:44AM EDT | 2024-10-18 | 13.10 | 12.10 | 12.70 | +0.10 | +0.77% | 12 | 162 | 64.50% |
| IOT250117C00030000 | 2024-05-22 3:26PM EDT | 2025-01-17 | 13.80 | 13.10 | 15.90 | -0.21 | -1.50% | 6 | 4,111 | 73.88% |
| IOT260116C00030000 | 2024-05-15 3:30PM EDT | 2026-01-16 | 17.50 | 17.40 | 20.00 | -1.10 | -5.91% | 1 | 532 | 73.99% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240524P00030000 | 2024-04-19 12:24PM EDT | 2024-05-24 | 1.73 | 0.00 | 0.20 | 0.00 | - | 3 | 14 | 232.81% |
| IOT240531P00030000 | 2024-05-09 3:06PM EDT | 2024-05-31 | 0.06 | 0.00 | 0.75 | 0.00 | - | 9 | 30 | 147.85% |
| IOT240607P00030000 | 2024-05-21 11:27AM EDT | 2024-06-07 | 0.26 | 0.15 | 0.25 | 0.00 | - | 28 | 46 | 94.92% |
| IOT240614P00030000 | 2024-05-16 3:39PM EDT | 2024-06-14 | 0.30 | 0.20 | 0.35 | 0.00 | - | 3 | 7 | 85.35% |
| IOT240621P00030000 | 2024-05-22 3:24PM EDT | 2024-06-21 | 0.33 | 0.25 | 0.35 | +0.03 | +10.00% | 1 | 2,473 | 76.37% |
| IOT240628P00030000 | 2024-05-14 3:55PM EDT | 2024-06-28 | 0.48 | 0.30 | 0.80 | 0.00 | - | 1 | 3 | 81.25% |
| IOT240719P00030000 | 2024-05-20 11:04AM EDT | 2024-07-19 | 0.50 | 0.45 | 0.55 | 0.00 | - | 2 | 1,397 | 63.09% |
| IOT240816P00030000 | 2024-05-17 10:59AM EDT | 2024-08-16 | 0.70 | 0.65 | 0.75 | 0.00 | - | 1 | 393 | 57.47% |
| IOT241018P00030000 | 2024-05-16 3:47PM EDT | 2024-10-18 | 1.50 | 1.40 | 1.55 | 0.00 | - | 20 | 834 | 57.32% |
| IOT250117P00030000 | 2024-05-15 10:09AM EDT | 2025-01-17 | 2.40 | 2.25 | 2.45 | 0.00 | - | 1 | 764 | 55.57% |
| IOT260116P00030000 | 2024-05-22 10:33AM EDT | 2026-01-16 | 4.70 | 4.60 | 5.00 | 0.00 | - | 1 | 207 | 51.59% |
© 2024 Yahoo. All rights reserved.