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
60,746.67 -1,662.98 (-2.66%) CMC Crypto 200
1,260.02 -97.99 (-7.00%)
Samsara Inc. (IOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT250117C00002500 | 2023-12-15 12:16PM EDT | 2.50 | 30.73 | 29.30 | 32.50 | 0.00 | - | 1 | 2 | 0.00% |
| IOT250117C00005000 | 2023-12-08 3:19PM EDT | 5.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IOT250117C00007500 | 2024-04-09 2:50PM EDT | 7.50 | 26.20 | 32.00 | 33.30 | 0.00 | - | 2 | 46 | 120.12% |
| IOT250117C00010000 | 2024-05-10 3:12PM EDT | 10.00 | 30.30 | 29.70 | 30.70 | +0.90 | +3.06% | 2 | 68 | 102.93% |
| IOT250117C00012500 | 2024-02-02 3:35PM EDT | 12.50 | 20.92 | 21.00 | 23.70 | 0.00 | - | 3 | 2 | 0.00% |
| IOT250117C00015000 | 2024-05-09 12:20PM EDT | 15.00 | 25.25 | 25.10 | 26.00 | 0.00 | - | 1 | 95 | 87.50% |
| IOT250117C00017500 | 2024-05-06 11:13AM EDT | 17.50 | 22.70 | 23.10 | 25.00 | 0.00 | - | 2 | 82 | 98.68% |
| IOT250117C00020000 | 2024-05-07 9:54AM EDT | 20.00 | 19.20 | 20.90 | 22.80 | 0.00 | - | 2 | 421 | 90.82% |
| IOT250117C00022500 | 2024-05-06 10:08AM EDT | 22.50 | 18.60 | 18.80 | 19.20 | 0.00 | - | 1 | 145 | 73.14% |
| IOT250117C00025000 | 2024-05-08 1:10PM EDT | 25.00 | 15.30 | 15.50 | 17.20 | 0.00 | - | 5 | 682 | 60.72% |
| IOT250117C00030000 | 2024-05-10 3:48PM EDT | 30.00 | 13.25 | 11.60 | 13.70 | +0.05 | +0.38% | 35 | 4,141 | 57.79% |
| IOT250117C00035000 | 2024-05-09 1:25PM EDT | 35.00 | 10.00 | 10.30 | 10.60 | 0.00 | - | 49 | 2,709 | 63.50% |
| IOT250117C00040000 | 2024-05-10 2:56PM EDT | 40.00 | 8.01 | 7.90 | 8.10 | +0.51 | +6.80% | 25 | 3,935 | 61.60% |
| IOT250117C00045000 | 2024-05-08 3:33PM EDT | 45.00 | 5.30 | 5.90 | 6.20 | 0.00 | - | 67 | 2,039 | 60.16% |
| IOT250117C00050000 | 2024-05-10 3:45PM EDT | 50.00 | 4.52 | 4.50 | 4.70 | +0.02 | +0.44% | 96 | 2,223 | 59.55% |
| IOT250117C00055000 | 2024-05-10 2:16PM EDT | 55.00 | 3.42 | 3.30 | 3.50 | +0.20 | +6.21% | 141 | 241 | 58.37% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT250117P00005000 | 2024-04-10 12:35PM EDT | 5.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 129 | 122.27% |
| IOT250117P00007500 | 2024-04-12 2:38PM EDT | 7.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 20 | 58 | 101.76% |
| IOT250117P00010000 | 2024-04-29 12:07PM EDT | 10.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 200 | 535 | 87.11% |
| IOT250117P00012500 | 2024-03-18 9:30AM EDT | 12.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 68 | 25.00% |
| IOT250117P00015000 | 2024-04-23 2:37PM EDT | 15.00 | 0.30 | 0.10 | 0.50 | 0.00 | - | 27 | 1,887 | 71.68% |
| IOT250117P00017500 | 2024-05-02 3:18PM EDT | 17.50 | 0.50 | 0.15 | 0.45 | 0.00 | - | 4 | 75 | 61.43% |
| IOT250117P00020000 | 2024-05-10 9:55AM EDT | 20.00 | 0.65 | 0.55 | 0.65 | -0.15 | -18.75% | 1 | 990 | 61.96% |
| IOT250117P00022500 | 2024-05-07 10:39AM EDT | 22.50 | 0.95 | 0.80 | 0.95 | 0.00 | - | 1 | 503 | 59.08% |
| IOT250117P00025000 | 2024-05-10 2:18PM EDT | 25.00 | 1.32 | 1.20 | 1.35 | -0.15 | -10.20% | 143 | 1,606 | 57.10% |
| IOT250117P00030000 | 2024-05-10 3:33PM EDT | 30.00 | 2.50 | 2.45 | 2.60 | -0.50 | -16.67% | 11 | 759 | 54.74% |
| IOT250117P00035000 | 2024-05-10 9:30AM EDT | 35.00 | 4.39 | 4.30 | 4.50 | -0.31 | -6.60% | 15 | 729 | 53.10% |
| IOT250117P00040000 | 2024-05-08 3:36PM EDT | 40.00 | 7.60 | 6.70 | 6.90 | 0.00 | - | 485 | 803 | 51.07% |
| IOT250117P00045000 | 2024-05-09 1:26PM EDT | 45.00 | 10.10 | 9.70 | 10.00 | 0.00 | - | 13 | 458 | 51.03% |
| IOT250117P00050000 | 2024-05-09 3:10PM EDT | 50.00 | 13.50 | 13.10 | 13.50 | 0.00 | - | 1 | 108 | 49.68% |
| IOT250117P00055000 | 2024-05-07 3:49PM EDT | 55.00 | 18.50 | 17.00 | 17.30 | 0.00 | - | 3 | 5 | 47.52% |
© 2024 Yahoo. All rights reserved.