SoundHound AI, Inc. (SOUN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOUN240628C00002000 | 2024-06-10 12:38PM EDT | 2.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SOUN240628C00002500 | 2024-06-13 1:04PM EDT | 2.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| SOUN240628C00003000 | 2024-06-12 2:38PM EDT | 3.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 13 | 12 | 0.00% |
| SOUN240628C00003500 | 2024-06-14 10:18AM EDT | 3.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 0.00% |
| SOUN240628C00004000 | 2024-06-14 3:59PM EDT | 4.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 35 | 204 | 0.00% |
| SOUN240628C00004500 | 2024-06-14 3:48PM EDT | 4.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 267 | 318 | 3.13% |
| SOUN240628C00005000 | 2024-06-14 3:59PM EDT | 5.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 279 | 2,530 | 25.00% |
| SOUN240628C00005500 | 2024-06-14 3:30PM EDT | 5.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 165 | 873 | 25.00% |
| SOUN240628C00006000 | 2024-06-14 1:20PM EDT | 6.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 985 | 50.00% |
| SOUN240628C00006500 | 2024-06-10 10:12AM EDT | 6.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 81 | 50.00% |
| SOUN240628C00007000 | 2024-06-13 11:09AM EDT | 7.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 441 | 50.00% |
| SOUN240628C00007500 | 2024-06-14 10:39AM EDT | 7.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 50.00% |
| SOUN240628C00008000 | 2024-05-23 10:38AM EDT | 8.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 40 | 26 | 50.00% |
| SOUN240628C00008500 | 2024-05-23 3:23PM EDT | 8.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 55 | 56 | 50.00% |
| SOUN240628C00009000 | 2024-05-21 9:44AM EDT | 9.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 102 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOUN240628P00003500 | 2024-06-13 9:58AM EDT | 3.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 93 | 50.00% |
| SOUN240628P00004000 | 2024-06-14 12:47PM EDT | 4.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 29 | 234 | 25.00% |
| SOUN240628P00004500 | 2024-06-14 3:53PM EDT | 4.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 51 | 1,404 | 0.00% |
| SOUN240628P00005000 | 2024-06-14 3:53PM EDT | 5.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 74 | 961 | 0.00% |
| SOUN240628P00005500 | 2024-06-14 2:15PM EDT | 5.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| SOUN240628P00006000 | 2024-06-14 1:09PM EDT | 6.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 0.00% |
| SOUN240628P00006500 | 2024-06-12 1:21PM EDT | 6.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| SOUN240628P00007000 | 2024-06-07 12:04PM EDT | 7.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| SOUN240628P00007500 | 2024-06-10 10:22AM EDT | 7.50 | 2.81 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
| SOUN240628P00008000 | 2024-06-12 1:06PM EDT | 8.00 | 3.36 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| SOUN240628P00008500 | 2024-05-30 10:34AM EDT | 8.50 | 3.64 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
© 2024 Yahoo. All rights reserved.