SoundHound AI, Inc. (SOUN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:5.50
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOUN240628C00005500 | 2024-06-25 10:15AM EDT | 2024-06-28 | 0.04 | 0.00 | 0.05 | 0.00 | - | 8 | 867 | 237.50% |
| SOUN240705C00005500 | 2024-06-20 2:49PM EDT | 2024-07-05 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 308 | 131.25% |
| SOUN240712C00005500 | 2024-06-24 10:53AM EDT | 2024-07-12 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 232 | 100.00% |
| SOUN240719C00005500 | 2024-06-25 11:52AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 8,644 | 84.38% |
| SOUN240726C00005500 | 2024-06-25 1:23PM EDT | 2024-07-26 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 402 | 87.50% |
| SOUN240802C00005500 | 2024-06-25 11:45AM EDT | 2024-08-02 | 0.08 | 0.00 | 0.10 | 0.00 | - | 21 | 458 | 78.91% |
| SOUN241018C00005500 | 2024-06-25 1:59PM EDT | 2024-10-18 | 0.40 | 0.30 | 0.40 | 0.00 | - | 21 | 1,983 | 90.43% |
| SOUN250117C00005500 | 2024-06-25 3:57PM EDT | 2025-01-17 | 0.68 | 0.60 | 0.70 | +0.06 | +9.68% | 47 | 3,339 | 94.14% |
| SOUN260116C00005500 | 2024-06-25 3:55PM EDT | 2026-01-16 | 1.50 | 1.45 | 1.55 | 0.00 | - | 56 | 4,666 | 100.88% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOUN240628P00005500 | 2024-06-25 10:53AM EDT | 2024-06-28 | 1.65 | 0.80 | 1.65 | 0.00 | - | 1 | 46 | 307.81% |
| SOUN240705P00005500 | 2024-06-25 1:53PM EDT | 2024-07-05 | 1.51 | 1.55 | 1.70 | -0.06 | -3.82% | 6 | 35 | 150.00% |
| SOUN240712P00005500 | 2024-06-24 9:33AM EDT | 2024-07-12 | 1.57 | 1.55 | 1.70 | 0.00 | - | 35 | 208 | 114.84% |
| SOUN240719P00005500 | 2024-06-25 11:08AM EDT | 2024-07-19 | 1.58 | 1.60 | 1.70 | -0.07 | -4.24% | 6 | 818 | 108.59% |
| SOUN240726P00005500 | 2024-06-24 10:51AM EDT | 2024-07-26 | 1.75 | 1.60 | 1.75 | 0.00 | - | 1 | 11 | 104.69% |
| SOUN240802P00005500 | 2024-06-21 3:57PM EDT | 2024-08-02 | 1.65 | 1.65 | 1.90 | 0.00 | - | 16 | 25 | 121.88% |
| SOUN241018P00005500 | 2024-06-25 10:48AM EDT | 2024-10-18 | 2.08 | 1.95 | 2.05 | 0.00 | - | 1 | 2,276 | 99.02% |
| SOUN250117P00005500 | 2024-06-21 12:16PM EDT | 2025-01-17 | 2.36 | 2.25 | 2.40 | 0.00 | - | 16 | 1,197 | 102.25% |
| SOUN260116P00005500 | 2024-06-20 11:52AM EDT | 2026-01-16 | 2.90 | 2.90 | 3.10 | 0.00 | - | 1 | 413 | 96.58% |
© 2024 Yahoo. All rights reserved.