Singapore markets open in 16 minutes
Straits Times Index
3,304.99 +15.57 (+0.47%) S&P 500
5,297.10 -11.05 (-0.21%) Dow
39,869.38 -38.62 (-0.10%) Nasdaq
16,698.32 -44.07 (-0.26%) Bitcoin USD
65,280.14 -889.61 (-1.34%) CMC Crypto 200
1,376.16 -17.88 (-1.28%)
Samsara Inc. (IOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240517C00045000 | 2024-05-15 11:47AM EDT | 2024-05-17 | 0.07 | 0.00 | 0.15 | 0.00 | - | 2 | 210 | 126.56% |
| IOT240524C00045000 | 2024-05-16 3:49PM EDT | 2024-05-24 | 0.05 | 0.05 | 0.15 | -0.15 | -75.00% | 2 | 62 | 52.93% |
| IOT240531C00045000 | 2024-05-16 1:25PM EDT | 2024-05-31 | 0.38 | 0.20 | 0.30 | -0.22 | -36.67% | 10 | 8 | 47.36% |
| IOT240607C00045000 | 2024-05-16 3:45PM EDT | 2024-06-07 | 1.56 | 0.90 | 1.70 | -0.41 | -20.81% | 203 | 88 | 71.58% |
| IOT240614C00045000 | 2024-05-15 3:57PM EDT | 2024-06-14 | 2.35 | 1.10 | 1.90 | 0.00 | - | 35 | 30 | 67.24% |
| IOT240621C00045000 | 2024-05-16 3:54PM EDT | 2024-06-21 | 1.90 | 1.70 | 1.95 | -0.53 | -21.81% | 523 | 2,098 | 67.29% |
| IOT240719C00045000 | 2024-05-16 1:34PM EDT | 2024-07-19 | 2.70 | 2.35 | 2.55 | -0.50 | -15.62% | 5 | 679 | 60.18% |
| IOT240816C00045000 | 2024-05-16 3:43PM EDT | 2024-08-16 | 3.11 | 3.00 | 3.20 | -0.69 | -18.16% | 15 | 285 | 58.42% |
| IOT241018C00045000 | 2024-05-16 11:45AM EDT | 2024-10-18 | 5.00 | 4.30 | 4.90 | -0.01 | -0.20% | 50 | 1,133 | 59.35% |
| IOT250117C00045000 | 2024-05-16 9:35AM EDT | 2025-01-17 | 7.20 | 6.40 | 6.60 | -0.15 | -2.04% | 1 | 2,039 | 61.39% |
| IOT260116C00045000 | 2024-05-15 12:07PM EDT | 2026-01-16 | 11.85 | 10.80 | 11.50 | 0.00 | - | 6 | 425 | 61.52% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240517P00045000 | 2024-04-11 11:39AM EDT | 2024-05-17 | 13.00 | 5.10 | 7.20 | 0.00 | - | 2 | 0 | 396.68% |
| IOT240531P00045000 | 2024-05-09 3:21PM EDT | 2024-05-31 | 5.60 | 4.40 | 5.70 | 0.00 | - | 5 | 5 | 63.67% |
| IOT240607P00045000 | 2024-05-14 11:21AM EDT | 2024-06-07 | 6.20 | 4.70 | 6.50 | 0.00 | - | 20 | 20 | 69.29% |
| IOT240621P00045000 | 2024-05-16 12:58PM EDT | 2024-06-21 | 5.90 | 5.90 | 6.10 | +0.70 | +13.46% | 41 | 163 | 62.94% |
| IOT240719P00045000 | 2024-05-16 3:36PM EDT | 2024-07-19 | 6.40 | 6.40 | 6.60 | -0.40 | -5.88% | 10 | 514 | 55.10% |
| IOT240816P00045000 | 2024-05-10 9:50AM EDT | 2024-08-16 | 7.30 | 6.80 | 7.00 | 0.00 | - | 1 | 2 | 51.10% |
| IOT241018P00045000 | 2024-05-09 12:20PM EDT | 2024-10-18 | 9.00 | 8.00 | 8.30 | 0.00 | - | 1 | 162 | 51.47% |
| IOT250117P00045000 | 2024-05-16 11:15AM EDT | 2025-01-17 | 9.30 | 9.30 | 9.60 | +0.40 | +4.49% | 10 | 460 | 50.66% |
| IOT260116P00045000 | 2024-04-30 10:45AM EDT | 2026-01-16 | 14.30 | 12.10 | 12.70 | 0.00 | - | 18 | 48 | 47.75% |
© 2024 Yahoo. All rights reserved.