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 | 0.00% |
| HEAR240517C00014000 | 2024-05-10 9:37AM EDT | 14.00 | 1.85 | 1.65 | 2.35 | -0.44 | -19.21% | 2 | 74 | 55.47% |
| HEAR240517C00015000 | 2024-05-10 12:27PM EDT | 15.00 | 1.17 | 0.80 | 1.15 | +0.05 | +4.46% | 1 | 167 | 60.74% |
| HEAR240517C00016000 | 2024-05-10 3:22PM EDT | 16.00 | 0.45 | 0.35 | 0.45 | -0.10 | -18.18% | 102 | 753 | 52.15% |
| HEAR240517C00017000 | 2024-05-09 10:39AM EDT | 17.00 | 0.21 | 0.05 | 0.15 | 0.00 | - | 14 | 1,725 | 55.47% |
| HEAR240517C00018000 | 2024-05-08 2:28PM EDT | 18.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 22 | 479 | 78.13% |
| HEAR240517C00019000 | 2024-04-24 11:16AM EDT | 19.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 10 | 185 | 70.31% |
| HEAR240517C00020000 | 2024-04-29 12:26PM EDT | 20.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 1,294 | 147.27% |
| HEAR240517C00021000 | 2024-04-29 3:40PM EDT | 21.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 285 | 286 | 101.56% |
| HEAR240517C00022000 | 2024-04-15 12:33PM EDT | 22.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 129.69% |
| HEAR240517C00023000 | 2024-04-23 12:01PM EDT | 23.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 24 | 128.13% |
| HEAR240517C00024000 | 2024-04-03 10:21AM EDT | 24.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 246.09% |
| HEAR240517C00025000 | 2024-04-11 3:39PM EDT | 25.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 5 | 191.41% |
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 | 323.44% |
| HEAR240517P00010000 | 2024-03-15 10:02AM EDT | 10.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 600 | 275.00% |
| HEAR240517P00012000 | 2024-05-08 12:57PM EDT | 12.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 102 | 189.06% |
| HEAR240517P00013000 | 2024-05-08 9:46AM EDT | 13.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 1 | 56 | 113.28% |
| HEAR240517P00014000 | 2024-05-08 2:26PM EDT | 14.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 178 | 2,010 | 67.97% |
| HEAR240517P00015000 | 2024-05-10 12:56PM EDT | 15.00 | 0.07 | 0.05 | 0.15 | -0.03 | -30.00% | 1 | 50 | 57.42% |
| HEAR240517P00016000 | 2024-05-10 3:52PM EDT | 16.00 | 0.35 | 0.35 | 0.45 | -0.10 | -22.22% | 1 | 1,543 | 49.81% |
| HEAR240517P00017000 | 2024-05-10 12:56PM EDT | 17.00 | 0.95 | 1.00 | 1.15 | -0.10 | -9.52% | 1 | 613 | 52.34% |
| HEAR240517P00018000 | 2024-04-15 3:00PM EDT | 18.00 | 2.65 | 1.80 | 2.40 | 0.00 | - | 1 | 78 | 68.36% |
| HEAR240517P00019000 | 2024-03-25 11:48AM EDT | 19.00 | 2.30 | 4.80 | 5.00 | 0.00 | - | 13 | 25 | 331.05% |
| HEAR240517P00022000 | 2024-03-18 12:07PM EDT | 22.00 | 5.80 | 6.30 | 8.00 | 0.00 | - | 10 | 10 | 320.12% |
© 2024 Yahoo. All rights reserved.