Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,447.46 +66.11 (+0.79%) Bitcoin USD
63,144.61 +2,006.34 (+3.28%) CMC Crypto 200
1,304.37 -53.64 (-3.95%)
Samsara Inc. (IOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240510C00025000 | 2024-04-22 11:29AM EDT | 25.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| IOT240510C00026500 | 2024-05-09 12:20PM EDT | 26.50 | 12.80 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| IOT240510C00028000 | 2024-05-09 2:19PM EDT | 28.00 | 11.33 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| IOT240510C00030000 | 2024-05-06 2:13PM EDT | 30.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 3 | 151 | 0.00% |
| IOT240510C00031000 | 2024-04-22 2:55PM EDT | 31.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| IOT240510C00031500 | 2024-04-22 1:41PM EDT | 31.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| IOT240510C00032000 | 2024-05-03 3:22PM EDT | 32.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| IOT240510C00032500 | 2024-05-08 9:42AM EDT | 32.50 | 5.22 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| IOT240510C00033000 | 2024-05-01 3:05PM EDT | 33.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 21 | 34 | 0.00% |
| IOT240510C00033500 | 2024-05-01 10:09AM EDT | 33.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 0.00% |
| IOT240510C00034000 | 2024-05-09 1:09PM EDT | 34.00 | 5.43 | 0.00 | 0.00 | 0.00 | - | 5 | 56 | 0.00% |
| IOT240510C00034500 | 2024-05-02 10:46AM EDT | 34.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | - | 17 | 0.00% |
| IOT240510C00035000 | 2024-05-09 3:46PM EDT | 35.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 21 | 54 | 0.00% |
| IOT240510C00035500 | 2024-05-03 2:13PM EDT | 35.50 | 2.53 | 0.00 | 0.00 | 0.00 | - | 20 | 33 | 0.00% |
| IOT240510C00036000 | 2024-05-09 10:21AM EDT | 36.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 5 | 175 | 0.00% |
| IOT240510C00036500 | 2024-05-08 10:08AM EDT | 36.50 | 1.47 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| IOT240510C00037000 | 2024-05-09 1:06PM EDT | 37.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 0.00% |
| IOT240510C00037500 | 2024-05-09 2:15PM EDT | 37.50 | 1.83 | 0.00 | 0.00 | 0.00 | - | 17 | 43 | 0.00% |
| IOT240510C00038000 | 2024-05-09 3:04PM EDT | 38.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 9 | 110 | 0.00% |
| IOT240510C00038500 | 2024-05-09 3:54PM EDT | 38.50 | 1.39 | 0.00 | 0.00 | 0.00 | - | 4 | 66 | 0.00% |
| IOT240510C00039000 | 2024-05-09 3:24PM EDT | 39.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 76 | 126 | 0.00% |
| IOT240510C00039500 | 2024-05-09 2:29PM EDT | 39.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 45 | 107 | 0.00% |
| IOT240510C00040000 | 2024-05-09 3:57PM EDT | 40.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 86 | 129 | 3.13% |
| IOT240510C00040500 | 2024-05-09 3:47PM EDT | 40.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 12.50% |
| IOT240510C00041000 | 2024-05-08 9:52AM EDT | 41.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 12.50% |
| IOT240510C00041500 | 2024-05-07 9:44AM EDT | 41.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 1 | 25.00% |
| IOT240510C00042000 | 2024-05-07 10:10AM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 486 | 25.00% |
| IOT240510C00042500 | 2024-05-06 12:05PM EDT | 42.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| IOT240510C00043000 | 2024-05-03 9:46AM EDT | 43.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240510P00025000 | 2024-04-30 9:54AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 50.00% |
| IOT240510P00026000 | 2024-04-30 9:54AM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 100.00% |
| IOT240510P00027000 | 2024-04-30 10:01AM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 33 | 88 | 50.00% |
| IOT240510P00027500 | 2024-04-22 11:09AM EDT | 27.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| IOT240510P00028000 | 2024-04-30 9:52AM EDT | 28.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 50.00% |
| IOT240510P00029000 | 2024-04-30 10:01AM EDT | 29.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 32 | 33 | 50.00% |
| IOT240510P00030000 | 2024-04-29 12:47PM EDT | 30.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 53 | 62 | 50.00% |
| IOT240510P00031000 | 2024-05-01 2:28PM EDT | 31.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 173 | 50.00% |
| IOT240510P00031500 | 2024-04-25 10:45AM EDT | 31.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| IOT240510P00032000 | 2024-05-07 11:55AM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 50.00% |
| IOT240510P00032500 | 2024-04-29 3:45PM EDT | 32.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| IOT240510P00033000 | 2024-05-03 1:38PM EDT | 33.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 50.00% |
| IOT240510P00033500 | 2024-05-02 3:27PM EDT | 33.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 50.00% |
| IOT240510P00034000 | 2024-05-06 2:33PM EDT | 34.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 50.00% |
| IOT240510P00034500 | 2024-05-06 11:34AM EDT | 34.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 50.00% |
| IOT240510P00035000 | 2024-05-07 10:17AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 76 | 50.00% |
| IOT240510P00035500 | 2024-05-03 10:56AM EDT | 35.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| IOT240510P00036000 | 2024-05-08 1:03PM EDT | 36.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 310 | 50.00% |
| IOT240510P00036500 | 2024-05-06 3:30PM EDT | 36.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 50 | 68 | 50.00% |
| IOT240510P00037000 | 2024-05-09 12:27PM EDT | 37.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 80 | 50.00% |
| IOT240510P00037500 | 2024-05-08 11:34AM EDT | 37.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 28 | 255 | 25.00% |
| IOT240510P00038000 | 2024-05-09 1:02PM EDT | 38.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 82 | 25.00% |
| IOT240510P00038500 | 2024-05-09 11:21AM EDT | 38.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 39 | 40 | 12.50% |
| IOT240510P00039000 | 2024-05-09 3:43PM EDT | 39.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 66 | 474 | 12.50% |
| IOT240510P00039500 | 2024-05-09 3:37PM EDT | 39.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 3.13% |
| IOT240510P00040000 | 2024-05-09 3:59PM EDT | 40.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 12 | 14 | 0.00% |
| IOT240510P00040500 | 2024-05-06 9:37AM EDT | 40.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.