SoundHound AI, Inc. (SOUN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOUN240802C00001000 | 2024-06-21 2:22PM EDT | 1.00 | 2.85 | 2.20 | 3.40 | 0.00 | - | 1 | 0 | 653.13% |
| SOUN240802C00002000 | 2024-06-28 2:12PM EDT | 2.00 | 1.92 | 1.85 | 2.70 | -0.08 | -4.00% | 101 | 16 | 296.88% |
| SOUN240802C00002500 | 2024-06-28 2:34PM EDT | 2.50 | 1.43 | 1.35 | 1.55 | -0.07 | -4.67% | 210 | 24 | 50.00% |
| SOUN240802C00003000 | 2024-06-28 9:36AM EDT | 3.00 | 1.12 | 0.85 | 1.05 | +0.12 | +12.00% | 2 | 327 | 96.88% |
| SOUN240802C00003500 | 2024-06-28 1:37PM EDT | 3.50 | 0.60 | 0.45 | 0.65 | -0.06 | -9.09% | 18 | 160 | 58.20% |
| SOUN240802C00004000 | 2024-06-28 3:40PM EDT | 4.00 | 0.31 | 0.30 | 0.40 | -0.04 | -11.43% | 23 | 220 | 76.56% |
| SOUN240802C00004500 | 2024-06-28 2:59PM EDT | 4.50 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 58 | 163 | 69.14% |
| SOUN240802C00005000 | 2024-06-28 3:53PM EDT | 5.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 34 | 524 | 80.08% |
| SOUN240802C00005500 | 2024-06-28 3:26PM EDT | 5.50 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 24 | 460 | 80.47% |
| SOUN240802C00006000 | 2024-06-27 10:05AM EDT | 6.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 313 | 81.25% |
| SOUN240802C00006500 | 2024-06-26 9:30AM EDT | 6.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 15 | 107.81% |
| SOUN240802C00007000 | 2024-06-20 9:31AM EDT | 7.00 | 0.08 | 0.00 | 0.90 | 0.00 | - | 8 | 13 | 234.38% |
| SOUN240802C00007500 | 2024-06-27 9:50AM EDT | 7.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 21 | 129.69% |
| SOUN240802C00009000 | 2024-06-20 9:33AM EDT | 9.00 | 0.15 | 0.00 | 0.90 | 0.00 | - | - | 1 | 280.86% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOUN240802P00003000 | 2024-06-21 12:18PM EDT | 3.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 100 | 70 | 64.06% |
| SOUN240802P00003500 | 2024-06-27 11:14AM EDT | 3.50 | 0.13 | 0.10 | 0.25 | 0.00 | - | 5 | 128 | 77.34% |
| SOUN240802P00004000 | 2024-06-28 2:22PM EDT | 4.00 | 0.38 | 0.35 | 0.45 | -0.07 | -15.56% | 16 | 359 | 76.56% |
| SOUN240802P00004500 | 2024-06-27 9:49AM EDT | 4.50 | 0.67 | 0.60 | 0.85 | 0.00 | - | 3 | 61 | 75.00% |
| SOUN240802P00005000 | 2024-06-28 1:00PM EDT | 5.00 | 1.22 | 0.50 | 1.55 | +0.09 | +7.96% | 39 | 34 | 171.48% |
| SOUN240802P00005500 | 2024-06-28 10:45AM EDT | 5.50 | 1.57 | 1.55 | 1.80 | -0.08 | -4.85% | 2 | 25 | 106.25% |
| SOUN240802P00006000 | 2024-06-24 2:01PM EDT | 6.00 | 2.16 | 1.30 | 2.85 | 0.00 | - | 3 | 0 | 81.25% |
| SOUN240802P00007500 | 2024-06-26 9:32AM EDT | 7.50 | 3.62 | 2.80 | 4.50 | 0.00 | - | 11 | 26 | 152.34% |
© 2024 Yahoo. All rights reserved.