Samsara Inc. (IOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240531C00027000 | 2024-05-17 11:44AM EDT | 27.00 | 14.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IOT240531C00028000 | 2024-05-10 9:30AM EDT | 28.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IOT240531C00029000 | 2024-05-03 3:26PM EDT | 29.00 | 9.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IOT240531C00030000 | 2024-05-06 11:46AM EDT | 30.00 | 9.32 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| IOT240531C00031000 | 2024-05-09 3:30PM EDT | 31.00 | 8.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IOT240531C00032000 | 2024-05-24 1:49PM EDT | 32.00 | 7.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IOT240531C00033000 | 2024-05-28 12:25PM EDT | 33.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IOT240531C00034000 | 2024-05-23 2:10PM EDT | 34.00 | 5.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IOT240531C00035000 | 2024-05-20 10:05AM EDT | 35.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IOT240531C00036000 | 2024-05-28 12:18PM EDT | 36.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IOT240531C00037000 | 2024-05-29 1:09PM EDT | 37.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IOT240531C00037500 | 2024-05-29 2:40PM EDT | 37.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| IOT240531C00038000 | 2024-05-29 3:25PM EDT | 38.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| IOT240531C00038500 | 2024-05-29 12:38PM EDT | 38.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| IOT240531C00039000 | 2024-05-29 3:24PM EDT | 39.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| IOT240531C00039500 | 2024-05-29 11:25AM EDT | 39.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IOT240531C00040000 | 2024-05-29 11:25AM EDT | 40.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| IOT240531C00040500 | 2024-05-29 10:41AM EDT | 40.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IOT240531C00041000 | 2024-05-29 10:22AM EDT | 41.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| IOT240531C00041500 | 2024-05-29 2:38PM EDT | 41.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| IOT240531C00042000 | 2024-05-28 11:56AM EDT | 42.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| IOT240531C00042500 | 2024-05-29 1:36PM EDT | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 50.00% |
| IOT240531C00043000 | 2024-05-29 1:50PM EDT | 43.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 50.00% |
| IOT240531C00043500 | 2024-05-28 2:38PM EDT | 43.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| IOT240531C00044000 | 2024-05-28 2:38PM EDT | 44.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| IOT240531C00044500 | 2024-05-29 1:34PM EDT | 44.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 50.00% |
| IOT240531C00045000 | 2024-05-28 2:51PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| IOT240531C00045500 | 2024-05-29 11:08AM EDT | 45.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
| IOT240531C00046000 | 2024-05-15 2:26PM EDT | 46.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IOT240531C00047000 | 2024-05-16 3:59PM EDT | 47.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IOT240531C00047500 | 2024-05-28 10:22AM EDT | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| IOT240531C00048000 | 2024-05-28 11:57AM EDT | 48.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| IOT240531C00054000 | 2024-05-22 2:40PM EDT | 54.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240531P00022000 | 2024-05-29 3:25PM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| IOT240531P00023000 | 2024-05-07 3:51PM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| IOT240531P00024000 | 2024-05-08 10:35AM EDT | 24.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IOT240531P00025000 | 2024-05-07 2:38PM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| IOT240531P00026000 | 2024-05-07 10:21AM EDT | 26.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IOT240531P00027000 | 2024-04-19 2:48PM EDT | 27.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| IOT240531P00028000 | 2024-05-16 10:06AM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IOT240531P00029000 | 2024-05-17 9:42AM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| IOT240531P00030000 | 2024-05-09 3:06PM EDT | 30.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| IOT240531P00031000 | 2024-05-28 12:27PM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| IOT240531P00031500 | 2024-05-28 1:55PM EDT | 31.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| IOT240531P00032000 | 2024-05-28 3:14PM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| IOT240531P00033000 | 2024-05-29 11:12AM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| IOT240531P00034000 | 2024-05-29 9:52AM EDT | 34.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| IOT240531P00034500 | 2024-05-20 10:53AM EDT | 34.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| IOT240531P00035000 | 2024-05-24 3:01PM EDT | 35.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IOT240531P00035500 | 2024-05-28 11:02AM EDT | 35.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| IOT240531P00036000 | 2024-05-28 11:20AM EDT | 36.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| IOT240531P00036500 | 2024-05-29 10:04AM EDT | 36.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| IOT240531P00037000 | 2024-05-29 3:00PM EDT | 37.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| IOT240531P00037500 | 2024-05-29 3:47PM EDT | 37.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 1.56% |
| IOT240531P00038000 | 2024-05-29 1:54PM EDT | 38.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| IOT240531P00038500 | 2024-05-28 1:30PM EDT | 38.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| IOT240531P00039000 | 2024-05-28 11:27AM EDT | 39.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| IOT240531P00039500 | 2024-05-28 3:33PM EDT | 39.50 | 1.92 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| IOT240531P00040000 | 2024-05-29 3:56PM EDT | 40.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| IOT240531P00040500 | 2024-05-21 1:43PM EDT | 40.50 | 0.94 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| IOT240531P00041000 | 2024-05-23 10:02AM EDT | 41.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IOT240531P00041500 | 2024-05-29 3:00PM EDT | 41.50 | 4.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IOT240531P00042000 | 2024-05-28 11:50AM EDT | 42.00 | 4.02 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| IOT240531P00042500 | 2024-05-28 3:02PM EDT | 42.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IOT240531P00044000 | 2024-05-28 11:32AM EDT | 44.00 | 5.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IOT240531P00045000 | 2024-05-17 2:50PM EDT | 45.00 | 4.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.