SoundHound AI, Inc. (SOUN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOUN240712C00002500 | 2024-06-21 9:37AM EDT | 2.50 | 1.55 | 1.35 | 2.30 | 0.00 | - | 3 | 5 | 382.03% |
| SOUN240712C00003000 | 2024-06-27 12:13PM EDT | 3.00 | 1.00 | 0.30 | 1.10 | 0.00 | - | 5 | 36 | 179.69% |
| SOUN240712C00003500 | 2024-06-28 11:51AM EDT | 3.50 | 0.50 | 0.00 | 0.60 | -0.15 | -23.08% | 33 | 206 | 112.50% |
| SOUN240712C00004000 | 2024-06-28 3:31PM EDT | 4.00 | 0.15 | 0.15 | 0.20 | -0.05 | -25.00% | 326 | 306 | 64.06% |
| SOUN240712C00004500 | 2024-06-28 3:36PM EDT | 4.50 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 94 | 645 | 79.69% |
| SOUN240712C00005000 | 2024-06-28 12:14PM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 254 | 732 | 84.38% |
| SOUN240712C00005500 | 2024-06-24 10:53AM EDT | 5.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 232 | 128.13% |
| SOUN240712C00006000 | 2024-06-27 2:06PM EDT | 6.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 252 | 128.13% |
| SOUN240712C00006500 | 2024-06-17 12:45PM EDT | 6.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 26 | 146.88% |
| SOUN240712C00007000 | 2024-06-14 10:35AM EDT | 7.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 25 | 78 | 50.00% |
| SOUN240712C00008000 | 2024-06-04 9:53AM EDT | 8.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 50.00% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOUN240712P00003000 | 2024-06-20 1:41PM EDT | 3.00 | 0.04 | 0.00 | 0.90 | 0.00 | - | - | 22 | 316.41% |
| SOUN240712P00003500 | 2024-06-26 9:30AM EDT | 3.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 102 | 68.75% |
| SOUN240712P00004000 | 2024-06-28 2:07PM EDT | 4.00 | 0.25 | 0.15 | 0.25 | +0.03 | +13.64% | 113 | 469 | 56.25% |
| SOUN240712P00004500 | 2024-06-27 1:26PM EDT | 4.50 | 0.56 | 0.00 | 1.25 | 0.00 | - | 4 | 254 | 79.69% |
| SOUN240712P00005000 | 2024-06-28 10:58AM EDT | 5.00 | 1.04 | 0.95 | 1.25 | -0.04 | -3.70% | 22 | 242 | 101.56% |
| SOUN240712P00005500 | 2024-06-26 3:17PM EDT | 5.50 | 1.57 | 0.75 | 2.50 | 0.00 | - | 1 | 209 | 142.19% |
| SOUN240712P00006000 | 2024-06-25 12:11PM EDT | 6.00 | 2.12 | 1.35 | 3.00 | 0.00 | - | 1 | 27 | 193.75% |
| SOUN240712P00006500 | 2024-06-17 2:46PM EDT | 6.50 | 2.16 | 1.85 | 3.50 | 0.00 | - | - | 15 | 216.41% |
| SOUN240712P00007000 | 2024-06-20 1:41PM EDT | 7.00 | 3.01 | 2.40 | 4.00 | 0.00 | - | - | 52 | 250.00% |
© 2024 Yahoo. All rights reserved.