UK markets open in 3 hours 12 minutes
NIKKEI 225
37,974.47 -582.40 (-1.51%) HANG SENG
18,299.98 -177.03 (-0.96%) CRUDE OIL
79.14 -0.09 (-0.11%) GOLD FUTURES
2,331.20 -10.00 (-0.43%) DOW
38,441.54 -411.32 (-1.06%) Bitcoin GBP
53,542.36 -618.34 (-1.14%)
Samsara Inc. (IOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240531C00040000 | 2024-05-29 11:25AM EDT | 2024-05-31 | 0.14 | 0.05 | 0.15 | +0.07 | +100.00% | 4 | 270 | 66.80% |
| IOT240607C00040000 | 2024-05-29 3:31PM EDT | 2024-06-07 | 2.00 | 1.85 | 2.00 | +0.11 | +5.82% | 69 | 1,756 | 121.97% |
| IOT240614C00040000 | 2024-05-29 1:18PM EDT | 2024-06-14 | 2.06 | 1.95 | 2.80 | +0.21 | +11.35% | 5 | 236 | 106.06% |
| IOT240621C00040000 | 2024-05-29 3:18PM EDT | 2024-06-21 | 2.20 | 2.20 | 2.30 | -0.10 | -4.35% | 136 | 4,363 | 85.11% |
| IOT240628C00040000 | 2024-05-29 3:45PM EDT | 2024-06-28 | 2.45 | 2.25 | 3.20 | -0.10 | -3.92% | 23 | 51 | 85.69% |
| IOT240705C00040000 | 2024-05-28 1:06PM EDT | 2024-07-05 | 2.25 | 2.20 | 2.95 | 0.00 | - | 3 | 3 | 73.97% |
| IOT240719C00040000 | 2024-05-29 1:11PM EDT | 2024-07-19 | 2.82 | 2.75 | 2.85 | -0.03 | -1.05% | 28 | 1,042 | 67.04% |
| IOT240816C00040000 | 2024-05-28 2:17PM EDT | 2024-08-16 | 3.33 | 3.30 | 3.50 | 0.00 | - | 151 | 761 | 62.50% |
| IOT241018C00040000 | 2024-05-29 12:27PM EDT | 2024-10-18 | 5.10 | 4.90 | 5.10 | +0.10 | +2.00% | 106 | 445 | 63.72% |
| IOT250117C00040000 | 2024-05-29 2:23PM EDT | 2025-01-17 | 6.55 | 6.50 | 6.70 | +0.05 | +0.77% | 3 | 3,871 | 63.14% |
| IOT260116C00040000 | 2024-05-29 12:14PM EDT | 2026-01-16 | 11.10 | 10.70 | 11.60 | -0.10 | -0.89% | 5 | 312 | 63.84% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240531P00040000 | 2024-05-29 3:56PM EDT | 2024-05-31 | 2.45 | 1.40 | 3.00 | +0.21 | +9.38% | 13 | 216 | 133.79% |
| IOT240607P00040000 | 2024-05-28 9:30AM EDT | 2024-06-07 | 3.30 | 4.10 | 4.30 | 0.00 | - | 2 | 868 | 117.87% |
| IOT240614P00040000 | 2024-05-29 11:01AM EDT | 2024-06-14 | 4.30 | 4.30 | 4.50 | -0.10 | -2.27% | 2 | 157 | 94.92% |
| IOT240621P00040000 | 2024-05-28 1:09PM EDT | 2024-06-21 | 4.80 | 4.40 | 4.60 | 0.00 | - | 31 | 1,833 | 81.84% |
| IOT240628P00040000 | 2024-05-28 1:09PM EDT | 2024-06-28 | 4.71 | 4.50 | 4.70 | 0.00 | - | 30 | 40 | 74.02% |
| IOT240719P00040000 | 2024-05-29 1:11PM EDT | 2024-07-19 | 4.81 | 4.80 | 5.00 | +0.03 | +0.63% | 1 | 594 | 62.21% |
| IOT240816P00040000 | 2024-05-29 2:50PM EDT | 2024-08-16 | 5.45 | 5.20 | 5.40 | +0.55 | +11.22% | 1 | 84 | 55.76% |
| IOT241018P00040000 | 2024-05-28 1:59PM EDT | 2024-10-18 | 6.42 | 6.50 | 6.70 | -0.20 | -3.02% | 1 | 167 | 55.49% |
| IOT250117P00040000 | 2024-05-24 1:03PM EDT | 2025-01-17 | 7.00 | 7.60 | 7.90 | 0.00 | - | 36 | 838 | 52.93% |
| IOT260116P00040000 | 2024-05-28 2:05PM EDT | 2026-01-16 | 10.50 | 10.20 | 11.00 | 0.00 | - | 2 | 191 | 50.22% |
© 2024 Yahoo. All rights reserved.