Singapore markets close in 5 hours 1 minute
Straits Times Index
3,291.71 +25.76 (+0.79%) Nikkei
38,283.75 +209.77 (+0.55%) Hang Seng
18,833.36 +295.55 (+1.59%) FTSE 100
8,381.35 +27.30 (+0.33%) Bitcoin USD
62,901.30 +1,250.64 (+2.03%) CMC Crypto 200
1,351.01 +50.91 (+3.92%)
Samsara Inc. (IOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240517C00017500 | 2024-05-01 10:05AM EDT | 17.50 | 16.70 | 20.30 | 22.40 | 0.00 | - | - | 1 | 301.56% |
| IOT240517C00020000 | 2024-05-09 10:39AM EDT | 20.00 | 19.00 | 18.10 | 19.90 | +2.00 | +11.76% | 50 | 67 | 257.03% |
| IOT240517C00021000 | 2024-05-09 12:20PM EDT | 21.00 | 18.30 | 18.40 | 18.90 | 0.00 | - | 3 | 0 | 241.02% |
| IOT240517C00022500 | 2024-03-21 1:11PM EDT | 22.50 | 15.70 | 6.20 | 9.90 | 0.00 | - | - | 1 | 0.00% |
| IOT240517C00024000 | 2024-04-30 1:25PM EDT | 24.00 | 11.40 | 15.50 | 15.90 | 0.00 | - | 5 | 5 | 196.48% |
| IOT240517C00025000 | 2024-04-22 2:51PM EDT | 25.00 | 6.10 | 12.90 | 16.60 | 0.00 | - | 6 | 6 | 50.00% |
| IOT240517C00025500 | 2024-04-22 11:13AM EDT | 25.50 | 4.60 | 13.90 | 15.50 | 0.00 | - | - | 4 | 225.59% |
| IOT240517C00026000 | 2024-04-22 2:02PM EDT | 26.00 | 5.07 | 12.20 | 15.90 | 0.00 | - | - | 1 | 196.88% |
| IOT240517C00027500 | 2024-04-22 10:05AM EDT | 27.50 | 3.20 | 11.90 | 12.40 | 0.00 | - | - | 1 | 150.39% |
| IOT240517C00028000 | 2024-05-01 10:44AM EDT | 28.00 | 6.50 | 11.30 | 12.00 | 0.00 | - | 2 | 5 | 161.33% |
| IOT240517C00030000 | 2024-05-09 12:46PM EDT | 30.00 | 9.21 | 9.00 | 10.00 | +1.06 | +13.01% | 2 | 180 | 135.35% |
| IOT240517C00030500 | 2024-05-01 9:40AM EDT | 30.50 | 4.40 | 7.20 | 10.90 | 0.00 | - | - | 1 | 241.89% |
| IOT240517C00031500 | 2024-04-26 11:02AM EDT | 31.50 | 4.80 | 6.30 | 9.70 | 0.00 | - | 1 | 5 | 210.74% |
| IOT240517C00032000 | 2024-05-02 11:59AM EDT | 32.00 | 4.43 | 7.10 | 9.50 | 0.00 | - | 6 | 1,238 | 139.06% |
| IOT240517C00032500 | 2024-04-30 3:46PM EDT | 32.50 | 3.20 | 5.40 | 7.50 | 0.00 | - | 11 | 220 | 104.30% |
| IOT240517C00033000 | 2024-05-07 1:09PM EDT | 33.00 | 5.27 | 5.20 | 7.00 | 0.00 | - | 10 | 42 | 98.24% |
| IOT240517C00033500 | 2024-05-07 1:49PM EDT | 33.50 | 4.90 | 4.30 | 6.50 | 0.00 | - | 1 | 85 | 92.19% |
| IOT240517C00034000 | 2024-05-09 2:29PM EDT | 34.00 | 5.55 | 5.40 | 6.00 | +1.68 | +43.41% | 3 | 302 | 86.13% |
| IOT240517C00034500 | 2024-05-09 1:41PM EDT | 34.50 | 5.10 | 5.00 | 6.40 | +1.70 | +50.00% | 6 | 35 | 96.68% |
| IOT240517C00035000 | 2024-05-09 3:57PM EDT | 35.00 | 4.84 | 3.00 | 5.00 | +1.74 | +56.13% | 30 | 540 | 74.22% |
| IOT240517C00035500 | 2024-05-08 2:55PM EDT | 35.50 | 2.80 | 2.85 | 5.70 | 0.00 | - | 5 | 91 | 141.11% |
| IOT240517C00036000 | 2024-05-08 11:36AM EDT | 36.00 | 2.35 | 2.05 | 4.00 | 0.00 | - | 23 | 926 | 62.11% |
| IOT240517C00037000 | 2024-05-09 3:59PM EDT | 37.00 | 2.96 | 2.85 | 3.10 | +1.16 | +64.44% | 62 | 694 | 56.64% |
| IOT240517C00037500 | 2024-05-09 2:15PM EDT | 37.50 | 2.23 | 1.65 | 2.65 | 0.00 | - | 3 | 8 | 52.83% |
| IOT240517C00038000 | 2024-05-09 3:34PM EDT | 38.00 | 2.05 | 1.75 | 3.40 | +0.97 | +89.81% | 20 | 215 | 67.29% |
| IOT240517C00038500 | 2024-05-09 2:15PM EDT | 38.50 | 1.55 | 1.75 | 1.85 | 0.00 | - | 20 | 32 | 48.24% |
| IOT240517C00039000 | 2024-05-09 3:59PM EDT | 39.00 | 1.50 | 1.45 | 1.55 | +0.85 | +130.77% | 48 | 270 | 48.83% |
| IOT240517C00039500 | 2024-05-09 3:59PM EDT | 39.50 | 1.20 | 1.15 | 1.25 | +0.40 | +50.00% | 118 | 7 | 47.85% |
| IOT240517C00040000 | 2024-05-09 3:57PM EDT | 40.00 | 0.95 | 0.90 | 1.00 | +0.42 | +79.25% | 560 | 1,853 | 47.56% |
| IOT240517C00040500 | 2024-05-09 3:37PM EDT | 40.50 | 0.65 | 0.70 | 0.75 | +0.30 | +85.71% | 25 | 10 | 45.75% |
| IOT240517C00041000 | 2024-05-09 3:54PM EDT | 41.00 | 0.57 | 0.50 | 0.60 | +0.12 | +26.67% | 215 | 48 | 46.78% |
| IOT240517C00041500 | 2024-05-09 3:29PM EDT | 41.50 | 0.35 | 0.35 | 0.45 | +0.05 | +16.67% | 3 | 36 | 46.39% |
| IOT240517C00042000 | 2024-05-09 1:28PM EDT | 42.00 | 0.20 | 0.25 | 0.35 | 0.00 | - | 34 | 2 | 47.17% |
| IOT240517C00042500 | 2024-05-09 3:43PM EDT | 42.50 | 0.22 | 0.15 | 0.25 | +0.04 | +22.22% | 6 | 4 | 46.58% |
| IOT240517C00043000 | 2024-05-06 11:32AM EDT | 43.00 | 0.22 | 0.10 | 0.20 | +0.22 | - | - | 2 | 48.05% |
| IOT240517C00043500 | 2024-05-09 1:11PM EDT | 43.50 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 12 | 48.63% |
| IOT240517C00044000 | 2024-05-09 1:28PM EDT | 44.00 | 0.08 | 0.05 | 0.15 | 0.00 | - | 30 | 0 | 52.93% |
| IOT240517C00045000 | 2024-05-09 3:57PM EDT | 45.00 | 0.10 | 0.00 | 0.15 | +0.04 | +66.67% | 14 | 227 | 52.34% |
| IOT240517C00050000 | 2024-05-02 2:11PM EDT | 50.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 5 | 141 | 84.77% |
| IOT240517C00055000 | 2024-05-07 12:21PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 20 | 95.31% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240517P00022500 | 2024-05-01 3:16PM EDT | 22.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 6 | 165.63% |
| IOT240517P00025000 | 2024-05-03 3:17PM EDT | 25.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 105 | 137.50% |
| IOT240517P00026500 | 2024-04-23 12:15PM EDT | 26.50 | 0.08 | 0.00 | 0.15 | 0.00 | - | - | 1 | 143.75% |
| IOT240517P00027000 | 2024-05-03 2:10PM EDT | 27.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 138.28% |
| IOT240517P00027500 | 2024-04-26 11:31AM EDT | 27.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 7 | 7 | 132.03% |
| IOT240517P00028000 | 2024-04-23 12:51PM EDT | 28.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 2 | 126.56% |
| IOT240517P00028500 | 2024-04-26 11:31AM EDT | 28.50 | 0.20 | 0.00 | 0.15 | 0.00 | - | 7 | 7 | 121.09% |
| IOT240517P00029000 | 2024-04-30 3:55PM EDT | 29.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 1 | 97.66% |
| IOT240517P00029500 | 2024-04-23 12:15PM EDT | 29.50 | 0.37 | 0.00 | 0.15 | 0.00 | - | - | 2 | 110.55% |
| IOT240517P00030000 | 2024-05-08 11:49AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 23 | 541 | 88.28% |
| IOT240517P00030500 | 2024-04-25 2:50PM EDT | 30.50 | 0.30 | 0.00 | 0.20 | 0.00 | - | - | 83 | 105.47% |
| IOT240517P00031000 | 2024-05-08 12:42PM EDT | 31.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 102 | 78.91% |
| IOT240517P00031500 | 2024-05-09 1:26PM EDT | 31.50 | 0.05 | 0.00 | 0.10 | -0.20 | -80.00% | 42 | 35 | 83.59% |
| IOT240517P00032000 | 2024-05-02 3:23PM EDT | 32.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 10 | 27 | 89.45% |
| IOT240517P00032500 | 2024-05-03 10:04AM EDT | 32.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 3 | 5 | 88.28% |
| IOT240517P00033000 | 2024-05-06 10:52AM EDT | 33.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 16 | 82.81% |
| IOT240517P00033500 | 2024-05-08 3:52PM EDT | 33.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 4 | 66 | 80.86% |
| IOT240517P00034000 | 2024-05-08 11:33AM EDT | 34.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 10 | 302 | 68.56% |
| IOT240517P00034500 | 2024-05-08 11:33AM EDT | 34.50 | 0.15 | 0.05 | 0.15 | 0.00 | - | 10 | 114 | 63.48% |
| IOT240517P00035000 | 2024-05-09 10:36AM EDT | 35.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 3 | 1,037 | 58.20% |
| IOT240517P00035500 | 2024-05-09 2:01PM EDT | 35.50 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 10 | 102 | 53.13% |
| IOT240517P00036000 | 2024-05-09 2:01PM EDT | 36.00 | 0.15 | 0.05 | 0.15 | -0.20 | -57.14% | 30 | 187 | 53.32% |
| IOT240517P00036500 | 2024-05-09 10:39AM EDT | 36.50 | 0.25 | 0.10 | 0.20 | -0.15 | -37.50% | 9 | 10 | 52.15% |
| IOT240517P00037000 | 2024-05-09 2:56PM EDT | 37.00 | 0.24 | 0.15 | 0.25 | -0.46 | -65.71% | 4 | 350 | 50.00% |
| IOT240517P00037500 | 2024-05-09 3:12PM EDT | 37.50 | 0.25 | 0.25 | 0.30 | 0.00 | - | 1 | 1 | 46.88% |
| IOT240517P00038000 | 2024-05-09 3:25PM EDT | 38.00 | 0.45 | 0.35 | 0.90 | -0.57 | -55.88% | 26 | 60 | 57.52% |
| IOT240517P00038500 | 2024-05-09 11:04AM EDT | 38.50 | 0.80 | 0.50 | 0.55 | -0.05 | -5.88% | 2 | 193 | 45.90% |
| IOT240517P00039000 | 2024-05-09 3:57PM EDT | 39.00 | 0.60 | 0.65 | 0.75 | -1.16 | -65.91% | 1 | 5 | 46.58% |
| IOT240517P00039500 | 2024-05-09 3:26PM EDT | 39.50 | 1.00 | 0.85 | 0.95 | -0.33 | -24.81% | 3 | 37 | 45.70% |
| IOT240517P00040000 | 2024-05-09 3:21PM EDT | 40.00 | 1.25 | 1.10 | 1.20 | -1.14 | -47.70% | 5 | 148 | 45.46% |
| IOT240517P00045000 | 2024-04-11 11:39AM EDT | 45.00 | 13.00 | 5.20 | 6.90 | 0.00 | - | 2 | 0 | 105.47% |
| IOT240517P00050000 | 2024-04-11 1:40PM EDT | 50.00 | 17.60 | 10.10 | 11.60 | 0.00 | - | - | 0 | 138.38% |
© 2024 Yahoo. All rights reserved.