UK markets open in 4 hours 14 minutes
NIKKEI 225
38,884.04 +266.94 (+0.69%) HANG SENG
18,895.05 -300.55 (-1.57%) CRUDE OIL
77.02 -0.55 (-0.71%) GOLD FUTURES
2,372.40 -20.50 (-0.86%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,560.72 -469.32 (-0.85%)
Turtle Beach Corporation (HEAR)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HEAR240719C00002000 | 2024-01-08 2:21PM EDT | 2.00 | 8.35 | 8.80 | 11.00 | 0.00 | - | 5 | 29 | 0.00% |
| HEAR240719C00008000 | 2024-03-15 9:53AM EDT | 8.00 | 6.80 | 6.90 | 9.90 | 0.00 | - | 3 | 2 | 247.46% |
| HEAR240719C00009000 | 2024-04-22 2:47PM EDT | 9.00 | 5.70 | 7.30 | 7.90 | 0.00 | - | 5 | 5 | 99.22% |
| HEAR240719C00010000 | 2024-03-08 11:23AM EDT | 10.00 | 2.14 | 5.70 | 8.30 | 0.00 | - | 2 | 2 | 125.78% |
| HEAR240719C00011000 | 2024-03-19 12:32PM EDT | 11.00 | 6.40 | 4.20 | 4.40 | 0.00 | - | 5 | 5 | 0.00% |
| HEAR240719C00012000 | 2024-04-18 12:09PM EDT | 12.00 | 3.64 | 3.80 | 4.00 | 0.00 | - | 5 | 11 | 0.00% |
| HEAR240719C00013000 | 2024-05-02 11:26AM EDT | 13.00 | 2.69 | 3.20 | 4.20 | 0.00 | - | 3 | 656 | 55.08% |
| HEAR240719C00014000 | 2024-05-22 12:40PM EDT | 14.00 | 3.00 | 2.75 | 2.90 | +0.98 | +48.51% | 2 | 0 | 50.10% |
| HEAR240719C00015000 | 2024-05-16 3:45PM EDT | 15.00 | 1.75 | 2.00 | 2.15 | 0.00 | - | 8 | 1,053 | 51.37% |
| HEAR240719C00016000 | 2024-05-22 12:40PM EDT | 16.00 | 1.51 | 1.40 | 1.50 | +0.50 | +49.50% | 50 | 568 | 48.54% |
| HEAR240719C00017000 | 2024-05-17 1:49PM EDT | 17.00 | 0.70 | 0.90 | 1.00 | 0.00 | - | 10 | 1,071 | 46.92% |
| HEAR240719C00018000 | 2024-05-20 1:14PM EDT | 18.00 | 0.45 | 0.55 | 0.65 | 0.00 | - | 1,007 | 1,015 | 46.48% |
| HEAR240719C00019000 | 2024-04-25 12:25PM EDT | 19.00 | 0.30 | 0.30 | 0.45 | 0.00 | - | 30 | 1,084 | 48.24% |
| HEAR240719C00020000 | 2024-05-20 12:53PM EDT | 20.00 | 0.15 | 0.15 | 0.30 | 0.00 | - | 1 | 41 | 49.12% |
| HEAR240719C00021000 | 2024-05-06 11:10AM EDT | 21.00 | 0.20 | 0.10 | 0.20 | -0.05 | -20.00% | 1 | 190 | 50.00% |
| HEAR240719C00022000 | 2024-05-15 3:41PM EDT | 22.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 228 | 52.34% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HEAR240719P00008000 | 2024-03-06 2:28PM EDT | 8.00 | 0.65 | 0.00 | 0.35 | 0.00 | - | 2 | 11 | 123.44% |
| HEAR240719P00009000 | 2024-04-25 9:57AM EDT | 9.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 5 | 165 | 73.44% |
| HEAR240719P00010000 | 2024-03-15 2:24PM EDT | 10.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 4 | 4 | 99.61% |
| HEAR240719P00011000 | 2024-05-13 12:01PM EDT | 11.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 84.18% |
| HEAR240719P00012000 | 2024-05-07 9:39AM EDT | 12.00 | 0.35 | 0.05 | 0.10 | 0.00 | - | 3 | 100 | 51.17% |
| HEAR240719P00013000 | 2024-05-21 10:49AM EDT | 13.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 1 | 26 | 48.44% |
| HEAR240719P00014000 | 2024-05-08 3:32PM EDT | 14.00 | 0.60 | 0.20 | 0.30 | 0.00 | - | 1 | 1,388 | 46.88% |
| HEAR240719P00015000 | 2024-05-10 12:14PM EDT | 15.00 | 0.65 | 0.40 | 0.50 | 0.00 | - | 21 | 1,076 | 43.26% |
| HEAR240719P00016000 | 2024-05-20 1:31PM EDT | 16.00 | 1.07 | 0.75 | 0.90 | 0.00 | - | 1 | 33 | 43.41% |
| HEAR240719P00017000 | 2024-05-09 12:56PM EDT | 17.00 | 1.75 | 1.30 | 1.40 | 0.00 | - | 1 | 185 | 41.99% |
| HEAR240719P00018000 | 2024-04-15 3:58PM EDT | 18.00 | 3.10 | 0.25 | 2.30 | 0.00 | - | 22 | 126 | 51.37% |
| HEAR240719P00019000 | 2024-04-10 1:14PM EDT | 19.00 | 3.30 | 3.10 | 3.30 | 0.00 | - | 9 | 285 | 58.11% |
| HEAR240719P00021000 | 2024-03-21 1:15PM EDT | 21.00 | 4.10 | 6.60 | 8.20 | 0.00 | - | 1 | 0 | 164.75% |
© 2024 Yahoo. All rights reserved.