UK markets open in 6 hours 28 minutes
NIKKEI 225
38,476.82 +402.84 (+1.06%) HANG SENG
18,537.81 +223.91 (+1.22%) CRUDE OIL
79.64 +0.38 (+0.48%) GOLD FUTURES
2,354.40 +14.10 (+0.60%) DOW
39,387.76 +331.36 (+0.85%) Bitcoin GBP
50,234.77 +1,245.86 (+2.54%)
SoundHound AI, Inc. (SOUN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:6.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOUN240510C00006000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 6,136 | 11,087 | 400.00% |
| SOUN240517C00006000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 0.13 | 0.10 | 0.20 | -0.07 | -35.00% | 2,989 | 15,767 | 181.25% |
| SOUN240524C00006000 | 2024-05-09 3:55PM EDT | 2024-05-24 | 0.20 | 0.15 | 0.25 | -0.01 | -4.76% | 233 | 896 | 148.44% |
| SOUN240531C00006000 | 2024-05-09 3:55PM EDT | 2024-05-31 | 0.25 | 0.20 | 0.25 | 0.00 | - | 66 | 867 | 128.91% |
| SOUN240607C00006000 | 2024-05-09 3:47PM EDT | 2024-06-07 | 0.25 | 0.25 | 0.30 | -0.03 | -10.71% | 311 | 270 | 123.05% |
| SOUN240614C00006000 | 2024-05-09 1:44PM EDT | 2024-06-14 | 0.35 | 0.25 | 0.35 | -0.05 | -12.50% | 173 | 26 | 115.23% |
| SOUN240621C00006000 | 2024-05-09 3:52PM EDT | 2024-06-21 | 0.35 | 0.30 | 0.40 | +0.02 | +6.06% | 203 | 1,254 | 114.06% |
| SOUN240628C00006000 | 2024-05-09 3:59PM EDT | 2024-06-28 | 0.39 | 0.30 | 0.45 | 0.00 | - | 20 | - | 109.38% |
| SOUN240719C00006000 | 2024-05-09 3:56PM EDT | 2024-07-19 | 0.45 | 0.45 | 0.50 | -0.08 | -15.09% | 224 | 9,904 | 104.49% |
| SOUN241018C00006000 | 2024-05-09 12:51PM EDT | 2024-10-18 | 0.90 | 0.85 | 0.95 | -0.10 | -10.00% | 14 | 2,033 | 103.22% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOUN240510P00006000 | 2024-05-09 3:55PM EDT | 2024-05-10 | 1.40 | 1.25 | 1.40 | +0.10 | +7.69% | 55 | 240 | 400.00% |
| SOUN240517P00006000 | 2024-05-09 3:47PM EDT | 2024-05-17 | 1.35 | 1.35 | 1.45 | 0.00 | - | 39 | 6,085 | 181.25% |
| SOUN240524P00006000 | 2024-05-09 3:55PM EDT | 2024-05-24 | 1.50 | 1.35 | 1.50 | +0.30 | +25.00% | 3 | 113 | 140.63% |
| SOUN240531P00006000 | 2024-05-08 12:31PM EDT | 2024-05-31 | 1.50 | 1.00 | 1.60 | 0.00 | - | 7 | 29 | 75.78% |
| SOUN240607P00006000 | 2024-05-06 12:46PM EDT | 2024-06-07 | 1.20 | 1.45 | 1.65 | 0.00 | - | 1 | 28 | 128.52% |
| SOUN240614P00006000 | 2024-05-09 3:44PM EDT | 2024-06-14 | 1.55 | 1.55 | 1.65 | -0.10 | -6.06% | 3 | 33 | 124.61% |
| SOUN240621P00006000 | 2024-05-09 3:44PM EDT | 2024-06-21 | 1.60 | 1.60 | 1.70 | +0.10 | +6.67% | 11 | 45 | 122.27% |
| SOUN240719P00006000 | 2024-05-09 2:03PM EDT | 2024-07-19 | 1.78 | 1.75 | 1.85 | -0.02 | -1.11% | 4 | 8,351 | 113.67% |
| SOUN241018P00006000 | 2024-05-09 3:18PM EDT | 2024-10-18 | 2.25 | 2.20 | 2.30 | -0.03 | -1.32% | 7 | 302 | 111.13% |
© 2024 Yahoo. All rights reserved.