Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,211.49 -635.33 (-1.00%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Samsara Inc. (IOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240503C00030000 | 2024-04-26 1:16PM EDT | 2024-05-03 | 5.97 | 5.80 | 6.10 | +1.37 | +29.78% | 701 | 1,848 | 86.33% |
| IOT240510C00030000 | 2024-04-26 3:50PM EDT | 2024-05-10 | 6.00 | 5.90 | 6.20 | +1.40 | +30.43% | 2 | 156 | 53.91% |
| IOT240517C00030000 | 2024-04-26 1:28PM EDT | 2024-05-17 | 6.20 | 6.10 | 6.30 | +2.00 | +47.62% | 134 | 237 | 58.40% |
| IOT240524C00030000 | 2024-04-26 11:25AM EDT | 2024-05-24 | 6.20 | 6.20 | 6.50 | +2.13 | +52.33% | 10 | 55 | 59.08% |
| IOT240621C00030000 | 2024-04-26 2:20PM EDT | 2024-06-21 | 7.29 | 5.80 | 8.50 | +1.18 | +19.31% | 12 | 355 | 64.99% |
| IOT240719C00030000 | 2024-04-26 3:43PM EDT | 2024-07-19 | 7.60 | 6.10 | 7.90 | +1.10 | +16.92% | 3 | 264 | 67.77% |
| IOT240816C00030000 | 2024-04-26 11:02AM EDT | 2024-08-16 | 8.10 | 6.50 | 8.30 | +1.52 | +23.10% | 18 | 66 | 50.34% |
| IOT241018C00030000 | 2024-04-24 10:04AM EDT | 2024-10-18 | 7.90 | 7.40 | 9.50 | 0.00 | - | 1 | 165 | 54.00% |
| IOT250117C00030000 | 2024-04-26 3:59PM EDT | 2025-01-17 | 10.60 | 10.60 | 11.90 | +1.40 | +15.22% | 6 | 4,112 | 71.56% |
| IOT260116C00030000 | 2024-04-26 10:02AM EDT | 2026-01-16 | 13.60 | 13.60 | 15.40 | +0.60 | +4.62% | 17 | 536 | 67.37% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240503P00030000 | 2024-04-25 9:38AM EDT | 2024-05-03 | 0.10 | 0.00 | 0.25 | 0.00 | - | 10 | 61 | 89.06% |
| IOT240510P00030000 | 2024-04-23 1:27PM EDT | 2024-05-10 | 0.30 | 0.00 | 0.15 | 0.00 | - | 12 | 68 | 56.25% |
| IOT240517P00030000 | 2024-04-26 10:47AM EDT | 2024-05-17 | 0.14 | 0.10 | 0.15 | -0.11 | -44.00% | 18 | 567 | 51.37% |
| IOT240524P00030000 | 2024-04-19 12:24PM EDT | 2024-05-24 | 1.73 | 0.15 | 0.25 | 0.00 | - | 3 | 14 | 50.00% |
| IOT240531P00030000 | 2024-04-24 11:59AM EDT | 2024-05-31 | 0.55 | 0.30 | 0.35 | 0.00 | - | 10 | 53 | 51.27% |
| IOT240621P00030000 | 2024-04-26 3:17PM EDT | 2024-06-21 | 1.10 | 1.05 | 1.15 | -0.35 | -24.14% | 88 | 1,985 | 63.48% |
| IOT240719P00030000 | 2024-04-26 2:45PM EDT | 2024-07-19 | 1.35 | 1.40 | 1.45 | -0.30 | -18.18% | 31 | 1,384 | 58.45% |
| IOT240816P00030000 | 2024-04-26 3:14PM EDT | 2024-08-16 | 1.70 | 1.65 | 1.75 | -0.30 | -15.00% | 6 | 226 | 55.25% |
| IOT241018P00030000 | 2024-04-26 1:37PM EDT | 2024-10-18 | 2.60 | 2.55 | 2.80 | -0.60 | -18.75% | 3 | 785 | 56.74% |
| IOT250117P00030000 | 2024-04-26 10:48AM EDT | 2025-01-17 | 3.60 | 3.50 | 3.70 | -0.60 | -14.29% | 23 | 755 | 55.27% |
| IOT260116P00030000 | 2024-04-26 12:07PM EDT | 2026-01-16 | 6.09 | 5.90 | 6.20 | -0.71 | -10.44% | 16 | 199 | 51.54% |
© 2024 Yahoo. All rights reserved.