SoundHound AI, Inc. (SOUN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:5.50
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOUN240802C00005500 | 2024-07-26 3:59PM EDT | 2024-08-02 | 0.15 | 0.10 | 0.15 | +0.05 | +50.00% | 4,448 | 3,105 | 93.75% |
| SOUN240809C00005500 | 2024-07-26 3:56PM EDT | 2024-08-09 | 0.25 | 0.25 | 0.30 | 0.00 | - | 947 | 1,552 | 106.25% |
| SOUN240816C00005500 | 2024-07-26 2:54PM EDT | 2024-08-16 | 0.34 | 0.35 | 0.40 | +0.09 | +36.00% | 1,109 | 610 | 107.42% |
| SOUN240823C00005500 | 2024-07-26 3:00PM EDT | 2024-08-23 | 0.40 | 0.40 | 0.45 | +0.06 | +17.65% | 52 | 1,315 | 101.95% |
| SOUN240830C00005500 | 2024-07-26 3:52PM EDT | 2024-08-30 | 0.42 | 0.45 | 0.50 | +0.04 | +10.53% | 108 | 306 | 99.22% |
| SOUN241018C00005500 | 2024-07-26 3:14PM EDT | 2024-10-18 | 0.80 | 0.75 | 0.80 | +0.15 | +23.08% | 38 | 2,141 | 94.53% |
| SOUN250117C00005500 | 2024-07-26 3:43PM EDT | 2025-01-17 | 1.15 | 1.15 | 1.25 | +0.05 | +4.55% | 36 | 4,760 | 95.90% |
| SOUN260116C00005500 | 2024-07-26 2:59PM EDT | 2026-01-16 | 2.14 | 1.95 | 2.30 | +0.18 | +9.18% | 74 | 4,881 | 94.73% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOUN240802P00005500 | 2024-07-26 3:47PM EDT | 2024-08-02 | 0.51 | 0.50 | 0.55 | -0.24 | -32.00% | 321 | 611 | 101.56% |
| SOUN240809P00005500 | 2024-07-26 3:58PM EDT | 2024-08-09 | 0.68 | 0.65 | 0.70 | -0.17 | -20.00% | 130 | 500 | 111.33% |
| SOUN240816P00005500 | 2024-07-26 1:36PM EDT | 2024-08-16 | 0.75 | 0.70 | 0.80 | -0.17 | -18.48% | 60 | 93 | 106.25% |
| SOUN240823P00005500 | 2024-07-26 3:50PM EDT | 2024-08-23 | 0.75 | 0.75 | 0.85 | -0.23 | -23.47% | 47 | 432 | 101.17% |
| SOUN240830P00005500 | 2024-07-26 1:05PM EDT | 2024-08-30 | 0.86 | 0.45 | 1.35 | -0.18 | -17.31% | 12 | 191 | 106.25% |
| SOUN241018P00005500 | 2024-07-26 2:48PM EDT | 2024-10-18 | 1.22 | 1.15 | 1.25 | -0.03 | -2.40% | 6 | 2,308 | 99.22% |
| SOUN250117P00005500 | 2024-07-26 2:48PM EDT | 2025-01-17 | 1.63 | 1.60 | 1.70 | -0.12 | -6.86% | 15 | 1,416 | 101.07% |
| SOUN260116P00005500 | 2024-07-26 3:29PM EDT | 2026-01-16 | 2.55 | 2.50 | 2.70 | -0.10 | -3.77% | 4 | 549 | 99.22% |
© 2024 Yahoo. All rights reserved.