NYSE - Delayed Quote • USD
Samsara Inc. (IOT)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:11 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240503C00026000 | 3/22/2024 3:34 PM | 26 | 10.70 | 4.20 | 4.40 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| IOT240503C00028000 | 4/15/2024 5:41 PM | 28 | 3.03 | 7.70 | 10.00 | 0.00 | 0.00% | - | 1 | 215.23% |
| IOT240503C00028500 | 4/23/2024 3:14 PM | 28.5 | 4.80 | 5.80 | 8.50 | 0.00 | 0.00% | 1 | 2 | 218.36% |
| IOT240503C00029000 | 4/25/2024 2:05 PM | 29 | 4.57 | 4.90 | 7.20 | 0.00 | 0.00% | 10 | 11 | 124.61% |
| IOT240503C00030000 | 4/26/2024 5:16 PM | 30 | 5.97 | 5.80 | 6.10 | 1.37 | 29.78% | 701 | 1,848 | 93.36% |
| IOT240503C00030500 | 4/22/2024 2:41 PM | 30.5 | 0.85 | 5.20 | 7.70 | 0.00 | 0.00% | 1 | 2 | 172.46% |
| IOT240503C00031000 | 4/26/2024 2:05 PM | 31 | 4.20 | 3.70 | 5.90 | 1.32 | 45.83% | 5 | 18 | 158.40% |
| IOT240503C00031500 | 4/25/2024 6:47 PM | 31.5 | 3.10 | 4.40 | 4.70 | 0.00 | 0.00% | 20 | 25 | 64.06% |
| IOT240503C00032000 | 4/26/2024 6:58 PM | 32 | 4.18 | 3.90 | 5.30 | 1.38 | 49.29% | 2 | 65 | 115.43% |
| IOT240503C00032500 | 4/25/2024 2:13 PM | 32.5 | 1.80 | 3.40 | 3.70 | 0.00 | 0.00% | 1 | 7 | 51.56% |
| IOT240503C00033000 | 4/26/2024 2:12 PM | 33 | 2.70 | 3.00 | 3.20 | 1.32 | 95.65% | 8 | 108 | 52.73% |
| IOT240503C00033500 | 4/26/2024 7:14 PM | 33.5 | 2.65 | 2.55 | 2.75 | 1.44 | 119.01% | 10 | 107 | 51.37% |
| IOT240503C00034000 | 4/26/2024 6:30 PM | 34 | 2.35 | 2.15 | 2.65 | 1.35 | 135.00% | 33 | 55 | 63.67% |
| IOT240503C00034500 | 4/26/2024 7:47 PM | 34.5 | 1.73 | 1.80 | 1.95 | 0.76 | 78.35% | 23 | 112 | 52.73% |
| IOT240503C00035000 | 4/26/2024 7:15 PM | 35 | 1.47 | 1.50 | 1.60 | 0.77 | 110.00% | 76 | 115 | 53.81% |
| IOT240503C00036000 | 4/26/2024 7:10 PM | 36 | 1.00 | 0.90 | 1.00 | 0.65 | 185.71% | 114 | 71 | 51.86% |
| IOT240503C00036500 | 4/26/2024 7:59 PM | 36.5 | 0.75 | 0.65 | 0.75 | 0.57 | 316.67% | 53 | 4 | 50.29% |
| IOT240503C00037000 | 4/26/2024 7:35 PM | 37 | 0.50 | 0.45 | 0.55 | 0.30 | 150.00% | 53 | 96 | 52.15% |
| IOT240503C00038000 | 4/26/2024 6:25 PM | 38 | 0.27 | 0.20 | 0.30 | 0.16 | 145.45% | 42 | 27 | 52.83% |
| IOT240503C00039000 | 4/26/2024 7:17 PM | 39 | 0.10 | 0.10 | 0.15 | 0.05 | 100.00% | 13 | 9 | 50.39% |
| IOT240503C00040000 | 4/26/2024 3:47 PM | 40 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 1 | 32 | 50.00% |
| IOT240503C00041000 | 4/5/2024 7:15 PM | 41 | 0.25 | 0.00 | 0.25 | 0.00 | 0.00% | 3 | 18 | 71.88% |
| IOT240503C00042000 | 4/9/2024 4:23 PM | 42 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | 10 | 12 | 77.54% |
| IOT240503C00043000 | 4/4/2024 4:20 PM | 43 | 0.15 | 0.00 | 0.20 | 0.00 | 0.00% | 7 | 686 | 86.33% |
| IOT240503C00044000 | 4/1/2024 3:20 PM | 44 | 0.30 | 0.00 | 0.20 | 0.00 | 0.00% | 4 | 3 | 94.92% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240503P00025000 | 4/12/2024 1:30 PM | 25 | 0.05 | 0.00 | 0.65 | 0.00 | 0.00% | 1 | 1 | 209.77% |
| IOT240503P00026000 | 4/22/2024 4:31 PM | 26 | 0.08 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 23 | 117.19% |
| IOT240503P00026500 | 4/22/2024 4:12 PM | 26.5 | 0.10 | 0.00 | 0.65 | 0.00 | 0.00% | 15 | 33 | 183.01% |
| IOT240503P00027000 | 4/22/2024 1:48 PM | 27 | 0.20 | 0.00 | 0.65 | 0.00 | 0.00% | 10 | 13 | 174.22% |
| IOT240503P00027500 | 4/22/2024 1:48 PM | 27.5 | 0.22 | 0.00 | 0.20 | 0.00 | 0.00% | 10 | 12 | 125.78% |
| IOT240503P00028000 | 4/22/2024 3:39 PM | 28 | 0.34 | 0.00 | 0.70 | 0.00 | 0.00% | 1 | 6 | 160.55% |
| IOT240503P00029000 | 4/23/2024 3:19 PM | 29 | 0.07 | 0.00 | 0.20 | 0.00 | 0.00% | 3 | 31 | 105.08% |
| IOT240503P00029500 | 4/24/2024 1:30 PM | 29.5 | 0.10 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 16 | 103.13% |
| IOT240503P00030000 | 4/25/2024 1:38 PM | 30 | 0.10 | 0.00 | 0.25 | 0.00 | 0.00% | 10 | 61 | 96.09% |
| IOT240503P00030500 | 4/22/2024 1:41 PM | 30.5 | 1.36 | 0.00 | 0.30 | 0.00 | 0.00% | 5 | 6 | 93.36% |
| IOT240503P00031000 | 4/26/2024 7:44 PM | 31 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 4 | 12 | 67.58% |
| IOT240503P00031500 | 4/26/2024 2:20 PM | 31.5 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 3 | 12 | 61.72% |
| IOT240503P00032000 | 4/26/2024 3:24 PM | 32 | 0.05 | 0.05 | 0.25 | -0.25 | -83.33% | 17 | 26 | 71.88% |
| IOT240503P00032500 | 4/26/2024 4:03 PM | 32.5 | 0.11 | 0.05 | 0.10 | -2.56 | -95.88% | 6 | 1 | 54.30% |
| IOT240503P00033000 | 4/26/2024 6:03 PM | 33 | 0.12 | 0.05 | 0.15 | -0.33 | -73.33% | 1 | 24 | 51.37% |
| IOT240503P00033500 | 4/26/2024 7:55 PM | 33.5 | 0.15 | 0.10 | 0.20 | -0.45 | -75.00% | 24 | 6 | 50.39% |
| IOT240503P00034000 | 4/25/2024 7:33 PM | 34 | 0.80 | 0.20 | 0.30 | 0.00 | 0.00% | 4 | 80 | 51.56% |
| IOT240503P00035000 | 4/26/2024 7:59 PM | 35 | 0.51 | 0.45 | 0.55 | -1.49 | -74.50% | 222 | 48 | 50.20% |
| IOT240503P00036000 | 4/26/2024 7:47 PM | 36 | 1.00 | 0.90 | 0.95 | -2.00 | -66.67% | 23 | 28 | 50.00% |
| IOT240503P00037000 | 4/12/2024 5:15 PM | 37 | 5.10 | 1.45 | 1.60 | 0.00 | 0.00% | 5 | 8 | 50.10% |
| IOT240503P00038000 | 4/26/2024 3:02 PM | 38 | 2.25 | 1.20 | 2.35 | -2.05 | -47.67% | 2 | 4 | 55.66% |
| IOT240503P00039000 | 3/26/2024 2:38 PM | 39 | 2.22 | 5.40 | 5.70 | 0.00 | 0.00% | 1 | 0 | 201.95% |
| IOT240503P00040000 | 3/26/2024 5:32 PM | 40 | 2.67 | 4.60 | 5.80 | 0.00 | 0.00% | 1 | 0 | 141.41% |
Related Tickers
CFLT Confluent, Inc.
29.75
+2.98%
TOST Toast, Inc.
23.91
+3.42%
GTLB GitLab Inc.
55.46
-0.98%
MDB MongoDB, Inc.
383.80
+4.83%
NET Cloudflare, Inc.
88.01
+1.44%
S SentinelOne, Inc.
21.56
+1.70%
ZS Zscaler, Inc.
177.05
+1.28%
PATH UiPath Inc.
19.46
+0.26%
GCT GigaCloud Technology Inc.
35.35
-2.78%
SNPS Synopsys, Inc.
543.66
+2.56%