Turtle Beach Corporation (HEAR)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HEAR240517C00013000 | 2024-05-10 9:30AM EDT | 13.00 | 3.32 | 1.90 | 3.90 | 0.00 | - | 1 | 0 | 351.56% |
| HEAR240517C00014000 | 2024-05-10 9:37AM EDT | 14.00 | 1.85 | 1.55 | 1.80 | 0.00 | - | 1 | 74 | 200.78% |
| HEAR240517C00015000 | 2024-05-17 2:21PM EDT | 15.00 | 0.60 | 0.55 | 0.80 | -0.60 | -50.00% | 58 | 165 | 110.16% |
| HEAR240517C00016000 | 2024-05-17 10:17AM EDT | 16.00 | 0.10 | 0.00 | 1.15 | -0.18 | -64.29% | 4 | 841 | 217.58% |
| HEAR240517C00017000 | 2024-05-15 11:47AM EDT | 17.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 8 | 1,150 | 50.00% |
| HEAR240517C00018000 | 2024-05-17 10:17AM EDT | 18.00 | 0.03 | 0.00 | 0.00 | -0.03 | -50.00% | 40 | 475 | 50.00% |
| HEAR240517C00019000 | 2024-04-24 11:16AM EDT | 19.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 185 | 50.00% |
| HEAR240517C00020000 | 2024-04-29 12:26PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,294 | 243.75% |
| HEAR240517C00021000 | 2024-04-29 3:40PM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 285 | 286 | 50.00% |
| HEAR240517C00022000 | 2024-04-15 12:33PM EDT | 22.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 515.63% |
| HEAR240517C00023000 | 2024-04-23 12:01PM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 24 | 50.00% |
| HEAR240517C00024000 | 2024-04-03 10:21AM EDT | 24.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 673.44% |
| HEAR240517C00025000 | 2024-04-11 3:39PM EDT | 25.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 5 | 525.00% |
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 | 837.50% |
| HEAR240517P00010000 | 2024-03-15 10:02AM EDT | 10.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 600 | 707.81% |
| HEAR240517P00012000 | 2024-05-08 12:57PM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 102 | 50.00% |
| HEAR240517P00013000 | 2024-05-08 9:46AM EDT | 13.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 10 | 56 | 281.25% |
| HEAR240517P00014000 | 2024-05-08 2:26PM EDT | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 2,010 | 50.00% |
| HEAR240517P00015000 | 2024-05-17 3:17PM EDT | 15.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 88 | 67.19% |
| HEAR240517P00016000 | 2024-05-16 11:22AM EDT | 16.00 | 0.13 | 0.20 | 0.45 | 0.00 | - | 1 | 977 | 80.47% |
| HEAR240517P00017000 | 2024-05-17 3:17PM EDT | 17.00 | 1.33 | 1.15 | 1.55 | +0.13 | +10.83% | 12 | 241 | 114.06% |
| HEAR240517P00018000 | 2024-04-15 3:00PM EDT | 18.00 | 2.65 | 1.60 | 1.85 | 0.00 | - | 1 | 78 | 0.00% |
| HEAR240517P00019000 | 2024-03-25 11:48AM EDT | 19.00 | 2.30 | 4.80 | 5.00 | 0.00 | - | 13 | 25 | 824.61% |
| HEAR240517P00022000 | 2024-03-18 12:07PM EDT | 22.00 | 5.80 | 6.30 | 8.00 | 0.00 | - | 10 | 10 | 773.44% |
© 2024 Yahoo. All rights reserved.