Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,539.69 +442.25 (+0.70%) CMC Crypto 200
1,390.88 -5.66 (-0.41%)
Samsara Inc. (IOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240503C00026000 | 2024-03-22 11:34AM EDT | 26.00 | 10.70 | 4.20 | 4.40 | 0.00 | - | 1 | 2 | 0.00% |
| IOT240503C00028000 | 2024-04-15 1:41PM EDT | 28.00 | 3.03 | 7.70 | 10.00 | 0.00 | - | - | 1 | 215.23% |
| IOT240503C00028500 | 2024-04-23 11:14AM EDT | 28.50 | 4.80 | 5.80 | 8.50 | 0.00 | - | 1 | 2 | 218.36% |
| IOT240503C00029000 | 2024-04-25 10:05AM EDT | 29.00 | 4.57 | 4.90 | 7.20 | 0.00 | - | 10 | 11 | 124.61% |
| IOT240503C00030000 | 2024-04-26 1:16PM EDT | 30.00 | 5.97 | 5.80 | 6.10 | +1.37 | +29.78% | 701 | 1,848 | 93.36% |
| IOT240503C00030500 | 2024-04-22 10:41AM EDT | 30.50 | 0.85 | 5.20 | 7.70 | 0.00 | - | 1 | 2 | 172.46% |
| IOT240503C00031000 | 2024-04-26 10:05AM EDT | 31.00 | 4.20 | 3.70 | 5.90 | +1.32 | +45.83% | 5 | 18 | 158.40% |
| IOT240503C00031500 | 2024-04-25 2:47PM EDT | 31.50 | 3.10 | 4.40 | 4.70 | 0.00 | - | 20 | 25 | 64.06% |
| IOT240503C00032000 | 2024-04-26 2:58PM EDT | 32.00 | 4.18 | 3.90 | 5.30 | +1.38 | +49.29% | 2 | 65 | 115.43% |
| IOT240503C00032500 | 2024-04-25 10:13AM EDT | 32.50 | 1.80 | 3.40 | 3.70 | 0.00 | - | 1 | 7 | 51.56% |
| IOT240503C00033000 | 2024-04-26 10:12AM EDT | 33.00 | 2.70 | 3.00 | 3.20 | +1.32 | +95.65% | 8 | 108 | 52.73% |
| IOT240503C00033500 | 2024-04-26 3:14PM EDT | 33.50 | 2.65 | 2.55 | 2.75 | +1.44 | +119.01% | 10 | 107 | 51.37% |
| IOT240503C00034000 | 2024-04-26 2:30PM EDT | 34.00 | 2.35 | 2.15 | 2.65 | +1.35 | +135.00% | 33 | 55 | 63.67% |
| IOT240503C00034500 | 2024-04-26 3:47PM EDT | 34.50 | 1.73 | 1.80 | 1.95 | +0.76 | +78.35% | 23 | 112 | 52.73% |
| IOT240503C00035000 | 2024-04-26 3:15PM EDT | 35.00 | 1.47 | 1.50 | 1.60 | +0.77 | +110.00% | 76 | 115 | 53.81% |
| IOT240503C00036000 | 2024-04-26 3:10PM EDT | 36.00 | 1.00 | 0.90 | 1.00 | +0.65 | +185.71% | 114 | 71 | 51.86% |
| IOT240503C00036500 | 2024-04-26 3:59PM EDT | 36.50 | 0.75 | 0.65 | 0.75 | +0.57 | +316.67% | 53 | 4 | 50.29% |
| IOT240503C00037000 | 2024-04-26 3:35PM EDT | 37.00 | 0.50 | 0.45 | 0.55 | +0.30 | +150.00% | 53 | 96 | 52.15% |
| IOT240503C00038000 | 2024-04-26 2:25PM EDT | 38.00 | 0.27 | 0.20 | 0.30 | +0.16 | +145.45% | 42 | 27 | 52.83% |
| IOT240503C00039000 | 2024-04-26 3:17PM EDT | 39.00 | 0.10 | 0.10 | 0.15 | +0.05 | +100.00% | 13 | 9 | 50.39% |
| IOT240503C00040000 | 2024-04-26 11:47AM EDT | 40.00 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 1 | 32 | 50.00% |
| IOT240503C00041000 | 2024-04-05 3:15PM EDT | 41.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 3 | 18 | 71.88% |
| IOT240503C00042000 | 2024-04-09 12:23PM EDT | 42.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 12 | 77.54% |
| IOT240503C00043000 | 2024-04-04 12:20PM EDT | 43.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 7 | 686 | 86.33% |
| IOT240503C00044000 | 2024-04-01 11:20AM EDT | 44.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 4 | 3 | 94.92% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240503P00025000 | 2024-04-12 9:30AM EDT | 25.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 1 | 209.77% |
| IOT240503P00026000 | 2024-04-22 12:31PM EDT | 26.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 6 | 23 | 117.19% |
| IOT240503P00026500 | 2024-04-22 12:12PM EDT | 26.50 | 0.10 | 0.00 | 0.65 | 0.00 | - | 15 | 33 | 183.01% |
| IOT240503P00027000 | 2024-04-22 9:48AM EDT | 27.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 10 | 13 | 174.22% |
| IOT240503P00027500 | 2024-04-22 9:48AM EDT | 27.50 | 0.22 | 0.00 | 0.20 | 0.00 | - | 10 | 12 | 125.78% |
| IOT240503P00028000 | 2024-04-22 11:39AM EDT | 28.00 | 0.34 | 0.00 | 0.70 | 0.00 | - | 1 | 6 | 160.55% |
| IOT240503P00029000 | 2024-04-23 11:19AM EDT | 29.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 3 | 31 | 105.08% |
| IOT240503P00029500 | 2024-04-24 9:30AM EDT | 29.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 16 | 103.13% |
| IOT240503P00030000 | 2024-04-25 9:38AM EDT | 30.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 10 | 61 | 96.09% |
| IOT240503P00030500 | 2024-04-22 9:41AM EDT | 30.50 | 1.36 | 0.00 | 0.30 | 0.00 | - | 5 | 6 | 93.36% |
| IOT240503P00031000 | 2024-04-26 3:44PM EDT | 31.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 4 | 12 | 67.58% |
| IOT240503P00031500 | 2024-04-26 10:20AM EDT | 31.50 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 3 | 12 | 61.72% |
| IOT240503P00032000 | 2024-04-26 11:24AM EDT | 32.00 | 0.05 | 0.05 | 0.25 | -0.25 | -83.33% | 17 | 26 | 71.88% |
| IOT240503P00032500 | 2024-04-26 12:03PM EDT | 32.50 | 0.11 | 0.05 | 0.10 | -2.56 | -95.88% | 6 | 1 | 54.30% |
| IOT240503P00033000 | 2024-04-26 2:03PM EDT | 33.00 | 0.12 | 0.05 | 0.15 | -0.33 | -73.33% | 1 | 24 | 51.37% |
| IOT240503P00033500 | 2024-04-26 3:55PM EDT | 33.50 | 0.15 | 0.10 | 0.20 | -0.45 | -75.00% | 24 | 6 | 50.39% |
| IOT240503P00034000 | 2024-04-25 3:33PM EDT | 34.00 | 0.80 | 0.20 | 0.30 | 0.00 | - | 4 | 80 | 51.56% |
| IOT240503P00035000 | 2024-04-26 3:59PM EDT | 35.00 | 0.51 | 0.45 | 0.55 | -1.49 | -74.50% | 222 | 48 | 50.20% |
| IOT240503P00036000 | 2024-04-26 3:47PM EDT | 36.00 | 1.00 | 0.90 | 0.95 | -2.00 | -66.67% | 23 | 28 | 50.00% |
| IOT240503P00037000 | 2024-04-12 1:15PM EDT | 37.00 | 5.10 | 1.45 | 1.60 | 0.00 | - | 5 | 8 | 50.10% |
| IOT240503P00038000 | 2024-04-26 11:02AM EDT | 38.00 | 2.25 | 1.20 | 2.35 | -2.05 | -47.67% | 2 | 4 | 55.66% |
| IOT240503P00039000 | 2024-03-26 10:38AM EDT | 39.00 | 2.22 | 5.40 | 5.70 | 0.00 | - | 1 | 0 | 201.95% |
| IOT240503P00040000 | 2024-03-26 1:32PM EDT | 40.00 | 2.67 | 4.60 | 5.80 | 0.00 | - | 1 | 0 | 141.41% |
© 2024 Yahoo. All rights reserved.