Singapore markets close in 7 hours 38 minutes
Straits Times Index
3,287.51 +21.56 (+0.66%) Nikkei
38,665.74 +591.76 (+1.55%) Hang Seng
18,537.81 0.00 (0.00%) FTSE 100
8,381.35 +27.30 (+0.33%) Bitcoin USD
62,759.42 +1,305.44 (+2.12%) CMC Crypto 200
1,351.54 +51.44 (+3.96%)
Samsara Inc. (IOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 13.90 | 16.80 | 0.00 | - | - | 1 | 714.06% |
| IOT240510C00026500 | 2024-05-09 12:20PM EDT | 26.50 | 12.80 | 11.40 | 14.60 | 0.00 | - | 3 | 0 | 838.67% |
| IOT240510C00028000 | 2024-05-09 2:19PM EDT | 28.00 | 11.33 | 11.20 | 13.20 | +1.84 | +19.39% | 1 | 1 | 528.91% |
| IOT240510C00030000 | 2024-05-06 2:13PM EDT | 30.00 | 9.00 | 7.60 | 11.20 | 0.00 | - | 3 | 151 | 672.66% |
| IOT240510C00031000 | 2024-04-22 2:55PM EDT | 31.00 | 1.32 | 7.10 | 10.30 | 0.00 | - | 1 | 1 | 639.84% |
| IOT240510C00031500 | 2024-04-22 1:41PM EDT | 31.50 | 0.90 | 7.90 | 8.40 | 0.00 | - | - | 2 | 292.19% |
| IOT240510C00032000 | 2024-05-03 3:22PM EDT | 32.00 | 5.90 | 5.70 | 9.10 | 0.00 | - | 1 | 10 | 553.52% |
| IOT240510C00032500 | 2024-05-08 9:42AM EDT | 32.50 | 5.22 | 5.40 | 8.90 | 0.00 | - | 1 | 31 | 580.47% |
| IOT240510C00033000 | 2024-05-01 3:05PM EDT | 33.00 | 3.40 | 5.10 | 8.30 | 0.00 | - | 21 | 34 | 538.28% |
| IOT240510C00033500 | 2024-05-01 10:09AM EDT | 33.50 | 1.55 | 4.60 | 7.70 | 0.00 | - | 3 | 19 | 497.07% |
| IOT240510C00034000 | 2024-05-09 1:09PM EDT | 34.00 | 5.43 | 5.20 | 6.40 | +1.09 | +25.12% | 5 | 59 | 168.75% |
| IOT240510C00034500 | 2024-05-02 10:46AM EDT | 34.50 | 1.55 | 3.20 | 7.20 | 0.00 | - | - | 17 | 524.22% |
| IOT240510C00035000 | 2024-05-09 3:46PM EDT | 35.00 | 4.65 | 2.75 | 6.80 | +1.19 | +34.39% | 21 | 66 | 126.56% |
| IOT240510C00035500 | 2024-05-03 2:13PM EDT | 35.50 | 2.53 | 2.60 | 5.90 | 0.00 | - | 20 | 33 | 50.00% |
| IOT240510C00036000 | 2024-05-09 10:21AM EDT | 36.00 | 2.50 | 3.30 | 4.70 | +0.37 | +17.37% | 5 | 175 | 175.78% |
| IOT240510C00036500 | 2024-05-08 10:08AM EDT | 36.50 | 1.47 | 1.35 | 5.00 | 0.00 | - | 1 | 41 | 391.41% |
| IOT240510C00037000 | 2024-05-09 1:06PM EDT | 37.00 | 2.50 | 0.70 | 4.60 | +0.97 | +63.40% | 1 | 150 | 378.71% |
| IOT240510C00037500 | 2024-05-09 2:15PM EDT | 37.50 | 1.83 | 2.05 | 4.10 | +0.99 | +117.86% | 17 | 47 | 213.67% |
| IOT240510C00038000 | 2024-05-09 3:04PM EDT | 38.00 | 1.65 | 1.65 | 3.20 | +0.95 | +135.71% | 9 | 117 | 169.73% |
| IOT240510C00038500 | 2024-05-09 3:54PM EDT | 38.50 | 1.39 | 1.00 | 1.40 | +0.98 | +239.02% | 4 | 70 | 69.73% |
| IOT240510C00039000 | 2024-05-09 3:24PM EDT | 39.00 | 0.73 | 0.80 | 1.25 | +0.53 | +265.00% | 76 | 161 | 69.73% |
| IOT240510C00039500 | 2024-05-09 2:29PM EDT | 39.50 | 0.36 | 0.45 | 0.60 | +0.21 | +140.00% | 45 | 76 | 56.06% |
| IOT240510C00040000 | 2024-05-09 3:57PM EDT | 40.00 | 0.33 | 0.20 | 0.35 | +0.22 | +200.00% | 86 | 122 | 55.86% |
| IOT240510C00040500 | 2024-05-09 3:47PM EDT | 40.50 | 0.10 | 0.05 | 0.20 | +0.02 | +25.00% | 3 | 23 | 58.01% |
| IOT240510C00041000 | 2024-05-08 9:52AM EDT | 41.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 26 | 58.20% |
| IOT240510C00041500 | 2024-05-07 9:44AM EDT | 41.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 8 | 1 | 72.66% |
| IOT240510C00042000 | 2024-05-07 10:10AM EDT | 42.00 | 0.02 | 0.00 | 0.20 | +0.02 | - | - | 486 | 86.33% |
| IOT240510C00042500 | 2024-05-06 12:05PM EDT | 42.50 | 0.06 | 0.00 | 0.15 | +0.06 | - | - | 1 | 92.19% |
| IOT240510C00043000 | 2024-05-03 9:46AM EDT | 43.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 10 | 10 | 103.91% |
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 | 0.15 | 0.00 | - | 3 | 4 | 456.25% |
| IOT240510P00026000 | 2024-04-30 9:54AM EDT | 26.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 0 | 423.44% |
| IOT240510P00027000 | 2024-04-30 10:01AM EDT | 27.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 33 | 88 | 390.63% |
| IOT240510P00027500 | 2024-04-22 11:09AM EDT | 27.50 | 0.50 | 0.00 | 0.15 | 0.00 | - | - | 1 | 375.00% |
| IOT240510P00028000 | 2024-04-30 9:52AM EDT | 28.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 3 | 7 | 357.81% |
| IOT240510P00029000 | 2024-04-30 10:01AM EDT | 29.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 32 | 33 | 275.00% |
| IOT240510P00030000 | 2024-04-29 12:47PM EDT | 30.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 53 | 62 | 296.88% |
| IOT240510P00031000 | 2024-05-01 2:28PM EDT | 31.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 173 | 267.97% |
| IOT240510P00031500 | 2024-04-25 10:45AM EDT | 31.50 | 0.50 | 0.00 | 0.15 | 0.00 | - | - | 1 | 253.13% |
| IOT240510P00032000 | 2024-05-07 11:55AM EDT | 32.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 10 | 18 | 221.88% |
| IOT240510P00032500 | 2024-04-29 3:45PM EDT | 32.50 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 225.00% |
| IOT240510P00033000 | 2024-05-03 1:38PM EDT | 33.00 | 0.29 | 0.00 | 0.15 | 0.00 | - | 1 | 51 | 210.94% |
| IOT240510P00033500 | 2024-05-02 3:27PM EDT | 33.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 18 | 162.50% |
| IOT240510P00034000 | 2024-05-06 2:33PM EDT | 34.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 68 | 193.75% |
| IOT240510P00034500 | 2024-05-06 11:34AM EDT | 34.50 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1 | 18 | 179.69% |
| IOT240510P00035000 | 2024-05-07 10:17AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 76 | 126.56% |
| IOT240510P00035500 | 2024-05-03 10:56AM EDT | 35.50 | 0.25 | 0.00 | 0.25 | 0.00 | - | 5 | 0 | 158.59% |
| IOT240510P00036000 | 2024-05-08 1:03PM EDT | 36.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 11 | 310 | 126.56% |
| IOT240510P00036500 | 2024-05-06 3:30PM EDT | 36.50 | 0.09 | 0.00 | 0.20 | 0.00 | - | 50 | 68 | 121.09% |
| IOT240510P00037000 | 2024-05-09 12:27PM EDT | 37.00 | 0.03 | 0.00 | 0.10 | -0.17 | -85.00% | 11 | 86 | 89.84% |
| IOT240510P00037500 | 2024-05-08 11:34AM EDT | 37.50 | 0.32 | 0.00 | 0.10 | 0.00 | - | 28 | 255 | 76.56% |
| IOT240510P00038000 | 2024-05-09 1:02PM EDT | 38.00 | 0.07 | 0.00 | 0.20 | -0.61 | -89.71% | 5 | 83 | 76.17% |
| IOT240510P00038500 | 2024-05-09 11:21AM EDT | 38.50 | 0.25 | 0.00 | 0.10 | -0.28 | -52.83% | 39 | 3 | 60.16% |
| IOT240510P00039000 | 2024-05-09 3:43PM EDT | 39.00 | 0.17 | 0.05 | 0.15 | -1.21 | -87.68% | 66 | 422 | 51.56% |
| IOT240510P00039500 | 2024-05-09 3:37PM EDT | 39.50 | 0.30 | 0.20 | 0.35 | 0.00 | - | 2 | 65 | 56.06% |
| IOT240510P00040000 | 2024-05-09 3:59PM EDT | 40.00 | 0.50 | 0.45 | 0.60 | -1.75 | -77.78% | 12 | 3 | 55.86% |
| IOT240510P00040500 | 2024-05-06 9:37AM EDT | 40.50 | 2.15 | 0.80 | 1.95 | +2.15 | - | - | 4 | 113.87% |
© 2024 Yahoo. All rights reserved.