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
8,448.31 +66.96 (+0.80%) Bitcoin USD
63,229.97 +2,168.70 (+3.55%) CMC Crypto 200
1,304.03 -53.98 (-3.97%)
Samsara Inc. (IOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240524C00028000 | 2024-05-09 2:19PM EDT | 28.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| IOT240524C00030000 | 2024-05-09 12:20PM EDT | 30.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 65 | 54 | 0.00% |
| IOT240524C00031000 | 2024-05-01 9:48AM EDT | 31.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| IOT240524C00032000 | 2024-05-07 3:31PM EDT | 32.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| IOT240524C00033000 | 2024-05-06 9:46AM EDT | 33.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| IOT240524C00034000 | 2024-05-09 12:59PM EDT | 34.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| IOT240524C00035000 | 2024-05-07 10:10AM EDT | 35.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 963 | 0.00% |
| IOT240524C00036000 | 2024-05-06 10:36AM EDT | 36.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 18 | 50 | 0.00% |
| IOT240524C00037000 | 2024-05-09 2:01PM EDT | 37.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 20 | 96 | 0.00% |
| IOT240524C00038000 | 2024-05-09 2:41PM EDT | 38.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 14 | 43 | 0.00% |
| IOT240524C00038500 | 2024-05-09 12:59PM EDT | 38.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| IOT240524C00039000 | 2024-05-09 3:00PM EDT | 39.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 23 | 55 | 0.00% |
| IOT240524C00039500 | 2024-05-09 1:17PM EDT | 39.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| IOT240524C00040000 | 2024-05-08 10:37AM EDT | 40.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 77 | 0.78% |
| IOT240524C00040500 | 2024-05-09 10:38AM EDT | 40.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 3.13% |
| IOT240524C00041000 | 2024-05-09 11:44AM EDT | 41.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 3.13% |
| IOT240524C00041500 | 2024-05-09 11:05AM EDT | 41.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 6.25% |
| IOT240524C00042000 | 2024-05-09 1:22PM EDT | 42.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 36 | 6.25% |
| IOT240524C00042500 | 2024-05-06 12:50PM EDT | 42.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 10 | 6.25% |
| IOT240524C00044000 | 2024-05-06 11:36AM EDT | 44.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 12.50% |
| IOT240524C00045000 | 2024-05-06 11:21AM EDT | 45.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 40 | 50 | 12.50% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240524P00023000 | 2024-04-19 11:32AM EDT | 23.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 15 | 31 | 50.00% |
| IOT240524P00024000 | 2024-05-07 10:07AM EDT | 24.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| IOT240524P00025000 | 2024-05-07 10:06AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 50.00% |
| IOT240524P00026000 | 2024-05-07 10:01AM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 56 | 50.00% |
| IOT240524P00027000 | 2024-05-06 2:24PM EDT | 27.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 40 | 43 | 50.00% |
| IOT240524P00028000 | 2024-05-09 12:53PM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 50.00% |
| IOT240524P00029000 | 2024-05-06 11:12AM EDT | 29.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 50.00% |
| IOT240524P00030000 | 2024-04-19 12:24PM EDT | 30.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 25.00% |
| IOT240524P00031000 | 2024-04-26 10:47AM EDT | 31.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| IOT240524P00032000 | 2024-05-06 3:11PM EDT | 32.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 25.00% |
| IOT240524P00033000 | 2024-05-06 11:46AM EDT | 33.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 100 | 102 | 25.00% |
| IOT240524P00033500 | 2024-05-07 9:55AM EDT | 33.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 15 | 25.00% |
| IOT240524P00034000 | 2024-05-03 1:58PM EDT | 34.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 25.00% |
| IOT240524P00035000 | 2024-05-09 12:20PM EDT | 35.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 12.50% |
| IOT240524P00035500 | 2024-05-09 10:37AM EDT | 35.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 34 | 44 | 12.50% |
| IOT240524P00036000 | 2024-05-08 11:05AM EDT | 36.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 12.50% |
| IOT240524P00036500 | 2024-05-09 1:03PM EDT | 36.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 12.50% |
| IOT240524P00037000 | 2024-05-09 10:52AM EDT | 37.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 12.50% |
| IOT240524P00037500 | 2024-05-09 1:03PM EDT | 37.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 6.25% |
| IOT240524P00038000 | 2024-05-09 2:04PM EDT | 38.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 6.25% |
| IOT240524P00038500 | 2024-05-09 12:20PM EDT | 38.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 4 | 51 | 6.25% |
| IOT240524P00039000 | 2024-05-09 11:31AM EDT | 39.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| IOT240524P00039500 | 2024-05-09 3:49PM EDT | 39.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.78% |
| IOT240524P00040000 | 2024-05-09 12:20PM EDT | 40.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| IOT240524P00043000 | 2024-05-09 12:20PM EDT | 43.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.