NYSE - Delayed Quote • USD
Samsara Inc. (IOT)
At close: April 25 at 4:00 PM EDT
Pre-Market: 8:30 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240426C00028500 | 4/23/2024 6:36 PM | 28.5 | 5.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| IOT240426C00029000 | 4/25/2024 2:16 PM | 29 | 4.80 | 0.00 | 0.00 | 0.00 | 0.00% | 40 | 41 | 0.00% |
| IOT240426C00029500 | 4/19/2024 7:34 PM | 29.5 | 1.25 | 0.00 | 0.00 | 0.00 | 0.00% | 35 | 35 | 0.00% |
| IOT240426C00030000 | 4/25/2024 6:18 PM | 30 | 4.30 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 78 | 0.00% |
| IOT240426C00030500 | 4/23/2024 2:33 PM | 30.5 | 2.71 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 98 | 0.00% |
| IOT240426C00031000 | 4/25/2024 7:32 PM | 31 | 3.50 | 0.00 | 0.00 | 0.00 | 0.00% | 32 | 96 | 0.00% |
| IOT240426C00031500 | 4/25/2024 6:33 PM | 31.5 | 2.85 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 177 | 0.00% |
| IOT240426C00032000 | 4/25/2024 2:09 PM | 32 | 1.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 186 | 0.00% |
| IOT240426C00032500 | 4/25/2024 2:05 PM | 32.5 | 1.20 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 198 | 0.00% |
| IOT240426C00033000 | 4/25/2024 4:17 PM | 33 | 1.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 267 | 0.00% |
| IOT240426C00033500 | 4/25/2024 7:49 PM | 33.5 | 0.95 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 126 | 0.00% |
| IOT240426C00034000 | 4/25/2024 7:54 PM | 34 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | 65 | 718 | 0.00% |
| IOT240426C00034500 | 4/25/2024 4:15 PM | 34.5 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 33 | 125 | 3.13% |
| IOT240426C00035000 | 4/25/2024 7:54 PM | 35 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 1,191 | 12.50% |
| IOT240426C00035500 | 4/25/2024 3:45 PM | 35.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 42 | 12.50% |
| IOT240426C00036000 | 4/24/2024 7:59 PM | 36 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 73 | 254 | 25.00% |
| IOT240426C00037000 | 4/19/2024 2:02 PM | 37 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 93 | 50.00% |
| IOT240426C00038000 | 4/8/2024 3:59 PM | 38 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 74 | 50.00% |
| IOT240426C00039000 | 4/17/2024 2:35 PM | 39 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 833 | 50.00% |
| IOT240426C00040000 | 4/22/2024 6:14 PM | 40 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 274 | 50.00% |
| IOT240426C00041000 | 4/8/2024 3:23 PM | 41 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 41 | 50.00% |
| IOT240426C00042000 | 4/8/2024 2:30 PM | 42 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 18 | 50.00% |
| IOT240426C00043000 | 4/25/2024 6:57 PM | 43 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 110 | 50.00% |
| IOT240426C00044000 | 3/27/2024 1:30 PM | 44 | 0.85 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 23 | 50.00% |
| IOT240426C00045000 | 4/2/2024 7:48 PM | 45 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 27 | 50.00% |
| IOT240426C00050000 | 3/11/2024 7:58 PM | 50 | 2.00 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 3 | 501.56% |
| IOT240426C00055000 | 3/11/2024 7:58 PM | 55 | 1.95 | 0.00 | 0.15 | 0.00 | 0.00% | 20 | 10 | 439.06% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240426P00024000 | 4/9/2024 5:41 PM | 24 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 50.00% |
| IOT240426P00026500 | 4/15/2024 4:22 PM | 26.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 6 | 50.00% |
| IOT240426P00027000 | 4/22/2024 1:30 PM | 27 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 31 | 50.00% |
| IOT240426P00028000 | 4/24/2024 2:33 PM | 28 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 249 | 50.00% |
| IOT240426P00028500 | 4/22/2024 2:01 PM | 28.5 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 28 | 64 | 50.00% |
| IOT240426P00029000 | 4/23/2024 1:55 PM | 29 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 32 | 72 | 50.00% |
| IOT240426P00029500 | 4/23/2024 5:47 PM | 29.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 34 | 45 | 50.00% |
| IOT240426P00030000 | 4/25/2024 2:52 PM | 30 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 93 | 50.00% |
| IOT240426P00030500 | 4/25/2024 1:50 PM | 30.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 18 | 50.00% |
| IOT240426P00031000 | 4/25/2024 6:43 PM | 31 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 142 | 50.00% |
| IOT240426P00031500 | 4/24/2024 1:35 PM | 31.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 12 | 50.00% |
| IOT240426P00032000 | 4/25/2024 2:16 PM | 32 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 114 | 50.00% |
| IOT240426P00032500 | 4/25/2024 2:52 PM | 32.5 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 20 | 25.00% |
| IOT240426P00033000 | 4/25/2024 6:43 PM | 33 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 143 | 25.00% |
| IOT240426P00034000 | 4/25/2024 6:04 PM | 34 | 0.33 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 242 | 6.25% |
| IOT240426P00035000 | 4/24/2024 7:52 PM | 35 | 0.90 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 80 | 0.00% |
| IOT240426P00036000 | 4/16/2024 7:59 PM | 36 | 5.08 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 4 | 0.00% |
| IOT240426P00037000 | 4/12/2024 1:39 PM | 37 | 5.19 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| IOT240426P00038000 | 4/19/2024 2:32 PM | 38 | 7.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 10 | 0.00% |
| IOT240426P00039000 | 4/3/2024 5:10 PM | 39 | 4.62 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| IOT240426P00040000 | 4/1/2024 1:56 PM | 40 | 3.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| IOT240426P00044000 | 4/4/2024 2:13 PM | 44 | 8.80 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
Related Tickers
CFLT Confluent, Inc.
28.89
+0.03%
GTLB GitLab Inc.
56.01
-0.66%
TOST Toast, Inc.
23.12
+0.22%
MDB MongoDB, Inc.
366.13
-0.86%
S SentinelOne, Inc.
21.20
-1.72%
NET Cloudflare, Inc.
86.76
-1.05%
ZS Zscaler, Inc.
174.81
-1.49%
PATH UiPath Inc.
19.41
-1.47%
GCT GigaCloud Technology Inc.
36.36
+1.25%
HCP HashiCorp, Inc.
32.82
+4.49%