Turtle Beach Corporation (HEAR)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HEAR250117C00003000 | 2024-03-07 4:39PM EDT | 3.00 | 7.40 | 13.30 | 16.10 | 0.00 | - | 7 | 0 | 0.00% |
| HEAR250117C00007000 | 2024-03-28 3:20PM EDT | 7.00 | 10.52 | 7.50 | 9.40 | 0.00 | - | 4 | 211 | 125.20% |
| HEAR250117C00010000 | 2024-06-17 3:41PM EDT | 10.00 | 5.93 | 5.10 | 5.40 | 0.00 | - | 4 | 60 | 70.90% |
| HEAR250117C00012000 | 2024-06-26 10:52AM EDT | 12.00 | 3.56 | 3.70 | 3.90 | 0.00 | - | 18 | 71 | 63.53% |
| HEAR250117C00015000 | 2024-06-25 10:11AM EDT | 15.00 | 2.25 | 2.20 | 2.35 | 0.00 | - | 2 | 132 | 60.01% |
| HEAR250117C00016000 | 2024-06-06 12:29PM EDT | 16.00 | 2.71 | 1.80 | 1.95 | 0.00 | - | - | 75 | 58.74% |
| HEAR250117C00017000 | 2024-06-06 11:09AM EDT | 17.00 | 2.15 | 1.50 | 1.60 | 0.00 | - | 1 | 45 | 58.06% |
| HEAR250117C00018000 | 2024-06-27 10:00AM EDT | 18.00 | 1.22 | 1.25 | 1.35 | 0.00 | - | 2 | 2 | 58.01% |
| HEAR250117C00020000 | 2024-06-06 12:30PM EDT | 20.00 | 1.43 | 0.85 | 0.95 | 0.00 | - | 780 | 1,131 | 57.67% |
| HEAR250117C00022000 | 2024-03-26 3:46PM EDT | 22.00 | 2.00 | 0.85 | 1.40 | 0.00 | - | 1 | 11 | 72.07% |
| HEAR250117C00025000 | 2024-06-24 11:23AM EDT | 25.00 | 0.35 | 0.30 | 0.45 | 0.00 | - | 1 | 51 | 58.01% |
| HEAR250117C00027000 | 2024-04-01 9:33AM EDT | 27.00 | 1.25 | 0.30 | 0.45 | 0.00 | - | - | 5 | 63.18% |
| HEAR250117C00030000 | 2024-06-04 9:51AM EDT | 30.00 | 0.30 | 0.05 | 0.25 | 0.00 | - | 1 | 1,013 | 57.52% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HEAR250117P00003000 | 2022-12-22 12:06PM EDT | 3.00 | 0.60 | 0.10 | 3.90 | 0.00 | - | 1 | 0 | 369.92% |
| HEAR250117P00005000 | 2023-02-21 10:30AM EDT | 5.00 | 0.90 | 0.50 | 1.25 | 0.00 | - | 1 | 2 | 155.86% |
| HEAR250117P00007000 | 2024-04-15 11:22AM EDT | 7.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 10 | 59.96% |
| HEAR250117P00010000 | 2024-01-31 1:49PM EDT | 10.00 | 1.69 | 1.80 | 2.20 | 0.00 | - | 2 | 42 | 108.69% |
| HEAR250117P00012000 | 2024-03-15 1:03PM EDT | 12.00 | 1.53 | 1.15 | 1.30 | 0.00 | - | - | 10 | 56.84% |
| HEAR250117P00014000 | 2024-05-17 3:06PM EDT | 14.00 | 1.65 | 1.55 | 1.70 | 0.00 | - | 4 | 4 | 44.58% |
| HEAR250117P00015000 | 2024-05-14 9:39AM EDT | 15.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| HEAR250117P00020000 | 2023-09-06 2:03PM EDT | 20.00 | 9.70 | 10.60 | 11.40 | 0.00 | - | 22 | 0 | 165.28% |
© 2024 Yahoo. All rights reserved.