Turtle Beach Corporation (HEAR)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 12:00PM EDT. Market open.
CallsforMay 17, 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 | 2024-05-02 10:58AM EDT | 14.00 | 1.40 | 1.40 | 1.55 | +0.55 | +64.71% | 1 | 4 | 70.70% |
| HEAR240517C00015000 | 2024-05-01 9:38AM EDT | 15.00 | 0.60 | 0.90 | 1.00 | 0.00 | - | 5 | 77 | 74.22% |
| HEAR240517C00016000 | 2024-05-01 2:46PM EDT | 16.00 | 0.45 | 0.55 | 0.65 | 0.00 | - | 19 | 303 | 77.93% |
| HEAR240517C00017000 | 2024-05-01 3:43PM EDT | 17.00 | 0.25 | 0.30 | 0.40 | 0.00 | - | 2 | 1,718 | 78.91% |
| HEAR240517C00018000 | 2024-05-01 2:59PM EDT | 18.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | 1 | 1,082 | 76.76% |
| HEAR240517C00019000 | 2024-04-24 11:16AM EDT | 19.00 | 0.07 | 0.05 | 0.15 | 0.00 | - | 10 | 185 | 79.30% |
| HEAR240517C00020000 | 2024-04-29 12:26PM EDT | 20.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 1,294 | 85.94% |
| HEAR240517C00021000 | 2024-04-29 3:40PM EDT | 21.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 285 | 286 | 79.69% |
| HEAR240517C00022000 | 2024-04-15 12:33PM EDT | 22.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 141.21% |
| HEAR240517C00023000 | 2024-04-23 12:01PM EDT | 23.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 24 | 96.88% |
| HEAR240517C00024000 | 2024-04-03 10:21AM EDT | 24.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 162.89% |
| HEAR240517C00025000 | 2024-04-11 3:39PM EDT | 25.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 5 | 172.66% |
PutsforMay 17, 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 | 198.83% |
| HEAR240517P00010000 | 2024-03-15 10:02AM EDT | 10.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 600 | 166.02% |
| HEAR240517P00012000 | 2024-04-30 3:53PM EDT | 12.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 9 | 98 | 81.64% |
| HEAR240517P00013000 | 2024-04-29 3:02PM EDT | 13.00 | 0.50 | 0.20 | 0.30 | 0.00 | - | 10 | 34 | 80.27% |
| HEAR240517P00014000 | 2024-05-02 10:34AM EDT | 14.00 | 0.60 | 0.50 | 0.60 | -0.40 | -40.00% | 20 | 3,913 | 81.25% |
| HEAR240517P00015000 | 2024-04-25 2:37PM EDT | 15.00 | 1.50 | 0.95 | 1.10 | 0.00 | - | 2 | 41 | 83.40% |
| HEAR240517P00016000 | 2024-04-22 11:36AM EDT | 16.00 | 2.05 | 1.55 | 1.70 | 0.00 | - | 10 | 1,558 | 83.20% |
| HEAR240517P00017000 | 2024-04-24 10:50AM EDT | 17.00 | 3.00 | 2.30 | 2.50 | 0.00 | - | 1 | 613 | 87.50% |
| HEAR240517P00018000 | 2024-04-15 3:00PM EDT | 18.00 | 2.65 | 3.10 | 3.30 | 0.00 | - | 1 | 92 | 85.16% |
| HEAR240517P00019000 | 2024-03-25 11:48AM EDT | 19.00 | 2.30 | 4.80 | 5.00 | 0.00 | - | 13 | 25 | 172.07% |
| HEAR240517P00022000 | 2024-03-18 12:07PM EDT | 22.00 | 5.80 | 6.30 | 8.00 | 0.00 | - | 10 | 10 | 131.64% |
© 2024 Yahoo. All rights reserved.