Turtle Beach Corporation (HEAR)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 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 | 408.40% |
| HEAR240719C00009000 | 2024-04-22 2:47PM EDT | 9.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HEAR240719C00010000 | 2024-03-08 11:23AM EDT | 10.00 | 2.14 | 5.70 | 8.30 | 0.00 | - | 2 | 2 | 359.77% |
| HEAR240719C00011000 | 2024-03-19 12:32PM EDT | 11.00 | 6.40 | 4.20 | 4.40 | 0.00 | - | 5 | 5 | 170.31% |
| HEAR240719C00012000 | 2024-04-18 12:09PM EDT | 12.00 | 3.64 | 3.80 | 4.00 | 0.00 | - | 5 | 11 | 184.38% |
| HEAR240719C00013000 | 2024-05-02 11:26AM EDT | 13.00 | 2.69 | 3.60 | 4.20 | 0.00 | - | 3 | 656 | 219.34% |
| HEAR240719C00014000 | 2024-06-21 2:39PM EDT | 14.00 | 0.85 | 0.80 | 0.90 | -0.04 | -4.49% | 11 | 45 | 50.00% |
| HEAR240719C00015000 | 2024-06-18 1:25PM EDT | 15.00 | 0.60 | 0.35 | 0.50 | 0.00 | - | 1,001 | 1,112 | 51.37% |
| HEAR240719C00016000 | 2024-06-18 1:57PM EDT | 16.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 3 | 572 | 51.56% |
| HEAR240719C00017000 | 2024-06-21 12:23PM EDT | 17.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 52 | 1,129 | 49.81% |
| HEAR240719C00018000 | 2024-06-03 1:16PM EDT | 18.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 20 | 1,033 | 78.91% |
| HEAR240719C00019000 | 2024-06-03 1:38PM EDT | 19.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 2 | 1,087 | 90.23% |
| HEAR240719C00020000 | 2024-06-04 12:21PM EDT | 20.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 48 | 87.89% |
| HEAR240719C00021000 | 2024-06-03 12:40PM EDT | 21.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 191 | 110.16% |
| HEAR240719C00022000 | 2024-05-15 3:41PM EDT | 22.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 228 | 100.78% |
PutsforJuly 19, 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 | 152.34% |
| HEAR240719P00009000 | 2024-04-25 9:57AM EDT | 9.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 5 | 165 | 84.38% |
| HEAR240719P00010000 | 2024-03-15 2:24PM EDT | 10.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 4 | 4 | 114.45% |
| HEAR240719P00011000 | 2024-05-13 12:01PM EDT | 11.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 3 | 3 | 87.70% |
| HEAR240719P00012000 | 2024-05-07 9:39AM EDT | 12.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 100 | 12.50% |
| HEAR240719P00013000 | 2024-05-21 10:49AM EDT | 13.00 | 0.15 | 0.15 | 0.30 | 0.00 | - | 1 | 26 | 50.78% |
| HEAR240719P00014000 | 2024-06-18 12:53PM EDT | 14.00 | 0.53 | 0.50 | 0.60 | 0.00 | - | 10 | 1,388 | 45.51% |
| HEAR240719P00015000 | 2024-06-17 1:35PM EDT | 15.00 | 0.65 | 1.05 | 1.20 | 0.00 | - | 1 | 1,094 | 46.68% |
| HEAR240719P00016000 | 2024-06-11 2:35PM EDT | 16.00 | 1.10 | 1.80 | 2.40 | 0.00 | - | 11 | 56 | 58.11% |
| HEAR240719P00017000 | 2024-06-21 10:48AM EDT | 17.00 | 2.60 | 2.65 | 2.95 | +1.50 | +136.36% | 2 | 186 | 59.18% |
| HEAR240719P00018000 | 2024-06-12 11:53AM EDT | 18.00 | 2.20 | 3.20 | 4.40 | 0.00 | - | 1 | 122 | 111.33% |
| HEAR240719P00019000 | 2024-04-10 1:14PM EDT | 19.00 | 3.30 | 3.10 | 3.30 | 0.00 | - | 9 | 285 | 0.00% |
| HEAR240719P00021000 | 2024-03-21 1:15PM EDT | 21.00 | 4.10 | 6.60 | 8.20 | 0.00 | - | 1 | 0 | 147.07% |
© 2024 Yahoo. All rights reserved.