Turtle Beach Corporation (HEAR)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HEAR240517C00013000 | 2024-03-25 12:55PM EDT | 13.00 | 4.86 | 1.65 | 1.80 | 0.00 | - | 1 | 1 | 83.79% |
| HEAR240517C00014000 | 2024-04-24 10:51AM EDT | 14.00 | 1.11 | 1.00 | 1.15 | 0.00 | - | 1 | 2 | 76.47% |
| HEAR240517C00015000 | 2024-04-24 9:30AM EDT | 15.00 | 0.70 | 0.60 | 0.75 | 0.00 | - | 1 | 67 | 77.25% |
| HEAR240517C00016000 | 2024-04-26 11:10AM EDT | 16.00 | 0.40 | 0.40 | 0.45 | -0.01 | -2.44% | 4 | 280 | 79.69% |
| HEAR240517C00017000 | 2024-04-26 10:49AM EDT | 17.00 | 0.25 | 0.20 | 0.30 | -0.04 | -13.79% | 1 | 1,715 | 80.08% |
| HEAR240517C00018000 | 2024-04-23 1:22PM EDT | 18.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 6 | 1,081 | 81.64% |
| HEAR240517C00019000 | 2024-04-24 11:16AM EDT | 19.00 | 0.07 | 0.05 | 0.15 | 0.00 | - | 10 | 185 | 85.16% |
| HEAR240517C00020000 | 2024-04-24 11:42AM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 14 | 1,294 | 83.59% |
| HEAR240517C00021000 | 2024-04-04 12:21PM EDT | 21.00 | 0.35 | 0.05 | 0.40 | 0.00 | - | 1 | 14 | 128.13% |
| HEAR240517C00022000 | 2024-04-15 12:33PM EDT | 22.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 142.19% |
| HEAR240517C00023000 | 2024-04-23 12:01PM EDT | 23.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 24 | 98.44% |
| HEAR240517C00024000 | 2024-04-03 10:21AM EDT | 24.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 161.13% |
| HEAR240517C00025000 | 2024-04-11 3:39PM EDT | 25.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 5 | 145.70% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HEAR240517P00009000 | 2024-03-15 10:01AM EDT | 9.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 225 | 163.67% |
| HEAR240517P00010000 | 2024-03-15 10:02AM EDT | 10.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 600 | 133.59% |
| HEAR240517P00012000 | 2024-04-23 9:56AM EDT | 12.00 | 0.21 | 0.15 | 0.30 | +0.06 | +40.00% | 3 | 90 | 76.17% |
| HEAR240517P00013000 | 2024-04-25 10:41AM EDT | 13.00 | 0.55 | 0.40 | 0.55 | 0.00 | - | 4 | 24 | 74.02% |
| HEAR240517P00014000 | 2024-04-25 10:25AM EDT | 14.00 | 1.04 | 0.85 | 1.00 | 0.00 | - | 150 | 3,762 | 75.78% |
| HEAR240517P00015000 | 2024-04-25 2:37PM EDT | 15.00 | 1.50 | 1.45 | 1.60 | 0.00 | - | 2 | 41 | 76.47% |
| HEAR240517P00016000 | 2024-04-22 11:36AM EDT | 16.00 | 2.05 | 2.15 | 2.35 | 0.00 | - | 10 | 1,558 | 76.47% |
| HEAR240517P00017000 | 2024-04-24 10:50AM EDT | 17.00 | 3.00 | 2.00 | 3.20 | 0.00 | - | 1 | 613 | 89.84% |
| HEAR240517P00018000 | 2024-04-15 3:00PM EDT | 18.00 | 2.65 | 3.80 | 4.10 | 0.00 | - | 1 | 92 | 71.88% |
| HEAR240517P00019000 | 2024-03-25 11:48AM EDT | 19.00 | 2.30 | 4.80 | 5.00 | 0.00 | - | 13 | 25 | 70.70% |
| HEAR240517P00022000 | 2024-03-18 12:07PM EDT | 22.00 | 5.80 | 6.30 | 8.00 | 0.00 | - | 10 | 10 | 123.83% |
© 2024 Yahoo. All rights reserved.