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
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,530.96 -2,182.98 (-3.48%) CMC Crypto 200
1,253.78 -104.23 (-7.67%)
Samsara Inc. (IOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240531C00027000 | 2024-04-23 12:07PM EDT | 27.00 | 6.90 | 12.50 | 15.00 | 0.00 | - | 1 | 2 | 150.98% |
| IOT240531C00028000 | 2024-04-18 3:54PM EDT | 28.00 | 12.00 | 11.10 | 13.20 | +8.00 | +200.00% | 1 | 1 | 102.93% |
| IOT240531C00029000 | 2024-05-03 3:26PM EDT | 29.00 | 9.16 | 9.90 | 12.70 | 0.00 | - | 10 | 7 | 105.08% |
| IOT240531C00030000 | 2024-05-06 11:46AM EDT | 30.00 | 9.32 | 8.50 | 10.90 | 0.00 | - | 50 | 54 | 127.25% |
| IOT240531C00031000 | 2024-05-09 3:30PM EDT | 31.00 | 8.72 | 8.30 | 10.60 | 0.00 | - | 1 | 18 | 96.19% |
| IOT240531C00032000 | 2024-05-10 10:29AM EDT | 32.00 | 7.65 | 7.50 | 9.60 | +0.10 | +1.32% | 1 | 52 | 92.09% |
| IOT240531C00033000 | 2024-04-30 11:12AM EDT | 33.00 | 3.91 | 6.80 | 8.30 | 0.00 | - | 11 | 18 | 83.11% |
| IOT240531C00034000 | 2024-04-30 11:33AM EDT | 34.00 | 3.40 | 5.90 | 6.40 | 0.00 | - | 10 | 9 | 55.86% |
| IOT240531C00035000 | 2024-05-10 12:55PM EDT | 35.00 | 5.07 | 5.00 | 5.80 | +0.07 | +1.40% | 1 | 29 | 59.47% |
| IOT240531C00036000 | 2024-05-10 9:30AM EDT | 36.00 | 4.29 | 4.10 | 5.40 | +0.23 | +5.67% | 1 | 24 | 63.28% |
| IOT240531C00037000 | 2024-05-10 2:38PM EDT | 37.00 | 3.38 | 3.30 | 4.80 | +1.06 | +45.69% | 11 | 112 | 62.89% |
| IOT240531C00038000 | 2024-05-08 3:59PM EDT | 38.00 | 1.98 | 2.60 | 3.50 | 0.00 | - | 12 | 6 | 52.44% |
| IOT240531C00039000 | 2024-05-10 12:55PM EDT | 39.00 | 2.07 | 2.00 | 2.75 | -0.03 | -1.43% | 6 | 77 | 59.77% |
| IOT240531C00040000 | 2024-05-10 12:38PM EDT | 40.00 | 1.55 | 1.45 | 2.15 | +0.05 | +3.33% | 8 | 73 | 57.03% |
| IOT240531C00041000 | 2024-05-10 12:52PM EDT | 41.00 | 1.12 | 1.05 | 1.20 | -0.01 | -0.88% | 2 | 40 | 43.41% |
| IOT240531C00042000 | 2024-05-09 2:45PM EDT | 42.00 | 1.00 | 0.75 | 0.85 | +0.20 | +25.00% | 1 | 23 | 42.92% |
| IOT240531C00043000 | 2024-05-10 12:34PM EDT | 43.00 | 0.57 | 0.45 | 1.00 | -0.04 | -6.56% | 100 | 113 | 55.13% |
| IOT240531C00044000 | 2024-05-09 3:41PM EDT | 44.00 | 0.40 | 0.30 | 0.45 | 0.00 | - | 1 | 3 | 44.43% |
| IOT240531C00045000 | 2024-05-09 2:55PM EDT | 45.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 1 | 1 | 44.14% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240531P00022000 | 2024-04-18 1:08PM EDT | 22.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 11 | 20 | 126.95% |
| IOT240531P00023000 | 2024-05-07 3:51PM EDT | 23.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 10 | 118.75% |
| IOT240531P00024000 | 2024-05-08 10:35AM EDT | 24.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 98.83% |
| IOT240531P00025000 | 2024-05-07 2:38PM EDT | 25.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 0 | 102.73% |
| IOT240531P00026000 | 2024-05-07 10:21AM EDT | 26.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 95.31% |
| IOT240531P00027000 | 2024-04-19 2:48PM EDT | 27.00 | 0.80 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 87.89% |
| IOT240531P00029000 | 2024-04-29 11:45AM EDT | 29.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 34 | 74.02% |
| IOT240531P00030000 | 2024-05-09 3:06PM EDT | 30.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 9 | 30 | 67.19% |
| IOT240531P00031000 | 2024-05-09 1:10PM EDT | 31.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 2 | 35 | 63.67% |
| IOT240531P00032000 | 2024-05-06 10:03AM EDT | 32.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 11 | 39 | 57.03% |
| IOT240531P00033000 | 2024-05-10 1:08PM EDT | 33.00 | 0.13 | 0.05 | 0.20 | -0.09 | -40.91% | 4 | 27 | 50.39% |
| IOT240531P00034000 | 2024-05-06 1:28PM EDT | 34.00 | 0.32 | 0.10 | 0.20 | 0.00 | - | 13 | 27 | 49.41% |
| IOT240531P00035000 | 2024-05-09 2:56PM EDT | 35.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 5 | 22 | 45.31% |
| IOT240531P00036000 | 2024-05-09 12:02PM EDT | 36.00 | 0.60 | 0.30 | 0.40 | 0.00 | - | 10 | 33 | 44.73% |
| IOT240531P00037000 | 2024-05-09 3:03PM EDT | 37.00 | 0.70 | 0.50 | 0.60 | 0.00 | - | 145 | 148 | 43.75% |
| IOT240531P00038000 | 2024-05-09 12:20PM EDT | 38.00 | 0.95 | 0.75 | 0.85 | -0.15 | -13.64% | 1 | 7 | 42.14% |
| IOT240531P00039000 | 2024-05-08 12:33PM EDT | 39.00 | 2.24 | 1.10 | 1.70 | 0.00 | - | - | 32 | 54.25% |
| IOT240531P00040000 | 2024-05-09 12:20PM EDT | 40.00 | 2.05 | 1.55 | 2.40 | 0.00 | - | 5 | 5 | 59.38% |
| IOT240531P00045000 | 2024-05-09 3:21PM EDT | 45.00 | 5.60 | 4.20 | 6.80 | 0.00 | - | 5 | 5 | 88.28% |
© 2024 Yahoo. All rights reserved.