SoundHound AI, Inc. (SOUN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOUN240726C00001500 | 2024-06-26 9:38AM EDT | 1.50 | 2.50 | 2.35 | 2.55 | 0.00 | - | 1 | 3 | 50.00% |
| SOUN240726C00003000 | 2024-06-27 3:56PM EDT | 3.00 | 0.70 | 0.10 | 1.85 | 0.00 | - | 3 | 6 | 71.09% |
| SOUN240726C00003500 | 2024-06-27 3:13PM EDT | 3.50 | 0.63 | 0.00 | 1.05 | 0.00 | - | 24 | 32 | 57.03% |
| SOUN240726C00004000 | 2024-06-28 3:59PM EDT | 4.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 75 | 246 | 73.83% |
| SOUN240726C00004500 | 2024-06-28 3:57PM EDT | 4.50 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 110 | 423 | 70.70% |
| SOUN240726C00005000 | 2024-06-28 3:05PM EDT | 5.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 152 | 439 | 71.09% |
| SOUN240726C00005500 | 2024-06-28 3:37PM EDT | 5.50 | 0.07 | 0.00 | 0.10 | +0.02 | +40.00% | 49 | 401 | 90.63% |
| SOUN240726C00006000 | 2024-06-27 11:01AM EDT | 6.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 90 | 106.25% |
| SOUN240726C00006500 | 2024-06-27 11:35AM EDT | 6.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 206 | 120.31% |
| SOUN240726C00007000 | 2024-06-27 9:45AM EDT | 7.00 | 0.01 | 0.00 | 0.90 | 0.00 | - | 1 | 12 | 261.72% |
| SOUN240726C00007500 | 2024-06-06 1:06PM EDT | 7.50 | 0.10 | 0.00 | 0.90 | 0.00 | - | - | 8 | 276.56% |
| SOUN240726C00008000 | 2024-06-11 10:31AM EDT | 8.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | - | 3 | 290.23% |
| SOUN240726C00008500 | 2024-06-12 9:30AM EDT | 8.50 | 0.05 | 0.00 | 0.90 | 0.00 | - | - | 2 | 302.34% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOUN240726P00003000 | 2024-06-18 9:59AM EDT | 3.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 3 | 17 | 85.94% |
| SOUN240726P00003500 | 2024-06-28 3:38PM EDT | 3.50 | 0.10 | 0.00 | 0.15 | -0.03 | -23.08% | 56 | 202 | 57.03% |
| SOUN240726P00004000 | 2024-06-28 1:02PM EDT | 4.00 | 0.33 | 0.30 | 0.35 | -0.02 | -5.71% | 18 | 356 | 68.36% |
| SOUN240726P00004500 | 2024-06-28 3:38PM EDT | 4.50 | 0.71 | 0.10 | 1.30 | +0.03 | +4.41% | 151 | 791 | 77.34% |
| SOUN240726P00005000 | 2024-06-26 2:20PM EDT | 5.00 | 1.14 | 0.85 | 1.75 | 0.00 | - | 10 | 112 | 131.25% |
| SOUN240726P00005500 | 2024-06-26 9:55AM EDT | 5.50 | 1.60 | 1.00 | 2.10 | 0.00 | - | 1 | 12 | 228.91% |
| SOUN240726P00006000 | 2024-06-21 10:14AM EDT | 6.00 | 2.17 | 1.95 | 2.30 | 0.00 | - | 2 | 2 | 117.97% |
| SOUN240726P00007000 | 2024-06-24 9:36AM EDT | 7.00 | 2.98 | 3.00 | 3.20 | 0.00 | - | 12 | 12 | 132.81% |
| SOUN240726P00007500 | 2024-06-25 9:57AM EDT | 7.50 | 3.65 | 2.80 | 4.50 | 0.00 | - | 6 | 12 | 170.31% |
| SOUN240726P00008000 | 2024-06-18 9:53AM EDT | 8.00 | 3.78 | 3.30 | 4.20 | 0.00 | - | - | 30 | 201.56% |
| SOUN240726P00008500 | 2024-06-18 10:15AM EDT | 8.50 | 4.43 | 3.80 | 5.50 | 0.00 | - | 2 | 0 | 192.19% |
© 2024 Yahoo. All rights reserved.