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
63,747.38 +569.82 (+0.90%) CMC Crypto 200
1,389.61 -6.93 (-0.50%)
Samsara Inc. (IOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240503C00035000 | 2024-04-26 3:15PM EDT | 2024-05-03 | 1.47 | 1.50 | 1.60 | +0.77 | +110.00% | 76 | 115 | 53.81% |
| IOT240510C00035000 | 2024-04-26 12:12PM EDT | 2024-05-10 | 1.64 | 1.85 | 1.95 | +0.51 | +45.13% | 4 | 29 | 50.44% |
| IOT240517C00035000 | 2024-04-26 3:51PM EDT | 2024-05-17 | 2.15 | 2.15 | 2.25 | +0.75 | +53.57% | 450 | 912 | 50.05% |
| IOT240524C00035000 | 2024-04-26 3:51PM EDT | 2024-05-24 | 2.40 | 2.35 | 2.55 | +0.90 | +60.00% | 2 | 1,030 | 52.39% |
| IOT240531C00035000 | 2024-04-26 3:12PM EDT | 2024-05-31 | 2.80 | 2.70 | 2.85 | +0.85 | +43.59% | 4 | 29 | 52.00% |
| IOT240621C00035000 | 2024-04-26 3:56PM EDT | 2024-06-21 | 4.10 | 4.10 | 4.20 | +0.90 | +28.12% | 259 | 3,933 | 66.28% |
| IOT240719C00035000 | 2024-04-26 3:59PM EDT | 2024-07-19 | 4.70 | 4.60 | 4.80 | +1.20 | +34.29% | 80 | 1,135 | 62.23% |
| IOT240816C00035000 | 2024-04-26 2:28PM EDT | 2024-08-16 | 5.20 | 5.10 | 5.30 | +1.10 | +26.83% | 11 | 471 | 60.30% |
| IOT241018C00035000 | 2024-04-26 3:32PM EDT | 2024-10-18 | 6.55 | 6.50 | 6.70 | +1.35 | +25.96% | 224 | 699 | 62.79% |
| IOT250117C00035000 | 2024-04-26 1:43PM EDT | 2025-01-17 | 8.10 | 7.90 | 8.20 | +1.20 | +17.39% | 28 | 2,650 | 63.28% |
| IOT260116C00035000 | 2024-04-25 9:30AM EDT | 2026-01-16 | 11.17 | 11.30 | 14.00 | 0.00 | - | 2 | 229 | 67.49% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240503P00035000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.51 | 0.45 | 0.55 | -1.49 | -74.50% | 222 | 48 | 50.20% |
| IOT240510P00035000 | 2024-04-26 10:47AM EDT | 2024-05-10 | 1.00 | 0.80 | 0.90 | -4.20 | -80.77% | 42 | 4 | 50.05% |
| IOT240517P00035000 | 2024-04-26 2:33PM EDT | 2024-05-17 | 1.10 | 1.05 | 1.25 | -0.75 | -40.54% | 150 | 949 | 51.32% |
| IOT240524P00035000 | 2024-04-26 11:47AM EDT | 2024-05-24 | 1.55 | 1.30 | 1.40 | -0.40 | -20.51% | 2 | 42 | 48.15% |
| IOT240621P00035000 | 2024-04-26 3:10PM EDT | 2024-06-21 | 2.80 | 2.80 | 2.95 | -0.60 | -17.65% | 1,718 | 1,557 | 61.04% |
| IOT240719P00035000 | 2024-04-26 3:56PM EDT | 2024-07-19 | 3.30 | 3.20 | 3.40 | -0.50 | -13.16% | 18 | 1,042 | 56.08% |
| IOT240816P00035000 | 2024-04-22 1:20PM EDT | 2024-08-16 | 6.20 | 3.60 | 3.80 | 0.00 | - | 1 | 117 | 53.69% |
| IOT241018P00035000 | 2024-04-26 11:07AM EDT | 2024-10-18 | 4.73 | 4.70 | 4.80 | -1.17 | -19.83% | 4 | 38 | 53.81% |
| IOT250117P00035000 | 2024-04-26 9:53AM EDT | 2025-01-17 | 6.10 | 5.70 | 6.00 | -0.60 | -8.96% | 20 | 668 | 52.94% |
| IOT260116P00035000 | 2024-04-25 9:30AM EDT | 2026-01-16 | 8.72 | 8.40 | 8.80 | 0.00 | - | 2 | 77 | 50.92% |
© 2024 Yahoo. All rights reserved.