Turtle Beach Corporation (HEAR)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 10:28AM EDT. Market open.
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HEAR240419C00008000 | 2024-04-09 3:41PM EDT | 8.00 | 8.85 | 6.70 | 7.10 | 0.00 | - | 1 | 11 | 650.00% |
| HEAR240419C00009000 | 2023-12-11 11:33AM EDT | 9.00 | 2.91 | 2.00 | 2.30 | 0.00 | - | 1 | 1 | 0.00% |
| HEAR240419C00010000 | 2024-04-19 9:44AM EDT | 10.00 | 5.00 | 4.80 | 5.00 | -2.40 | -32.43% | 4 | 1,264 | 440.63% |
| HEAR240419C00011000 | 2024-04-18 11:46AM EDT | 11.00 | 3.97 | 3.70 | 4.00 | 0.00 | - | 3 | 120 | 50.00% |
| HEAR240419C00012000 | 2024-04-19 10:07AM EDT | 12.00 | 2.98 | 2.60 | 3.40 | -0.66 | -18.13% | 1 | 88 | 351.56% |
| HEAR240419C00013000 | 2024-04-16 11:57AM EDT | 13.00 | 2.75 | 1.80 | 2.00 | 0.00 | - | 3 | 215 | 182.81% |
| HEAR240419C00014000 | 2024-04-18 10:02AM EDT | 14.00 | 0.91 | 0.95 | 1.00 | 0.00 | - | 1 | 678 | 139.84% |
| HEAR240419C00015000 | 2024-04-18 10:26AM EDT | 15.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 2,097 | 69.53% |
| HEAR240419C00016000 | 2024-04-16 12:02PM EDT | 16.00 | 0.23 | 0.00 | 0.05 | 0.00 | - | 67 | 82 | 96.88% |
| HEAR240419C00017000 | 2024-04-15 3:49PM EDT | 17.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 26 | 165 | 153.13% |
| HEAR240419C00018000 | 2024-04-12 3:31PM EDT | 18.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 2,337 | 203.13% |
| HEAR240419C00019000 | 2024-04-11 3:16PM EDT | 19.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 4 | 150 | 250.00% |
| HEAR240419C00020000 | 2024-04-10 9:42AM EDT | 20.00 | 0.21 | 0.00 | 0.45 | 0.00 | - | 1 | 397 | 465.63% |
| HEAR240419C00021000 | 2024-04-08 9:30AM EDT | 21.00 | 0.21 | 0.00 | 0.20 | 0.00 | - | 2 | 32 | 425.00% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HEAR240419P00006000 | 2024-03-20 3:12PM EDT | 6.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 15 | 1,284.38% |
| HEAR240419P00007000 | 2024-03-13 3:43PM EDT | 7.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 2 | 108 | 1,093.75% |
| HEAR240419P00008000 | 2024-03-14 12:56PM EDT | 8.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 17 | 7 | 581.25% |
| HEAR240419P00009000 | 2024-03-15 3:07PM EDT | 9.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 6 | 15 | 782.81% |
| HEAR240419P00010000 | 2024-03-15 2:49PM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 375 | 152 | 390.63% |
| HEAR240419P00011000 | 2024-03-13 12:54PM EDT | 11.00 | 1.25 | 0.00 | 0.05 | 0.00 | - | 6 | 30 | 306.25% |
| HEAR240419P00012000 | 2024-03-27 3:40PM EDT | 12.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 350 | 1,007 | 231.25% |
| HEAR240419P00013000 | 2024-03-26 12:24PM EDT | 13.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 941 | 156.25% |
| HEAR240419P00014000 | 2024-04-02 10:35AM EDT | 14.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 3,398 | 82.81% |
| HEAR240419P00015000 | 2024-04-19 9:40AM EDT | 15.00 | 0.18 | 0.05 | 0.20 | +0.08 | +80.00% | 4 | 848 | 35.16% |
| HEAR240419P00016000 | 2024-04-17 11:15AM EDT | 16.00 | 0.70 | 0.95 | 1.15 | 0.00 | - | 12 | 1,240 | 50.00% |
| HEAR240419P00017000 | 2024-04-17 12:03PM EDT | 17.00 | 1.75 | 2.00 | 2.20 | 0.00 | - | 12 | 183 | 179.69% |
| HEAR240419P00018000 | 2024-04-15 9:53AM EDT | 18.00 | 1.80 | 3.00 | 3.20 | 0.00 | - | 4 | 14 | 234.38% |
© 2024 Yahoo. All rights reserved.