SoundHound AI, Inc. (SOUN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:6.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOUN240628C00006000 | 2024-06-25 1:37PM EDT | 2024-06-28 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 978 | 281.25% |
| SOUN240705C00006000 | 2024-06-18 11:17AM EDT | 2024-07-05 | 0.04 | 0.00 | 0.05 | 0.00 | - | 7 | 98 | 156.25% |
| SOUN240712C00006000 | 2024-06-24 3:01PM EDT | 2024-07-12 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 247 | 118.75% |
| SOUN240719C00006000 | 2024-06-25 3:28PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 14 | 13,086 | 100.00% |
| SOUN240726C00006000 | 2024-06-21 1:19PM EDT | 2024-07-26 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 90 | 87.50% |
| SOUN240802C00006000 | 2024-06-25 3:38PM EDT | 2024-08-02 | 0.05 | 0.05 | 0.10 | 0.00 | - | 14 | 308 | 102.73% |
| SOUN240816C00006000 | 2024-06-25 3:39PM EDT | 2024-08-16 | 0.10 | 0.10 | 0.15 | 0.00 | - | 103 | 800 | 101.95% |
| SOUN240920C00006000 | 2024-06-25 10:49AM EDT | 2024-09-20 | 0.20 | 0.15 | 0.25 | 0.00 | - | 6 | 303 | 92.58% |
| SOUN241018C00006000 | 2024-06-25 3:05PM EDT | 2024-10-18 | 0.27 | 0.25 | 0.30 | 0.00 | - | 41 | 6,046 | 91.02% |
| SOUN250117C00006000 | 2024-06-05 2:33PM EDT | 2025-01-17 | 1.00 | 0.00 | 1.45 | 0.00 | - | 10 | 22 | 108.59% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOUN240628P00006000 | 2024-06-25 12:34PM EDT | 2024-06-28 | 2.11 | 2.00 | 2.15 | 0.00 | - | 7 | 58 | 359.38% |
| SOUN240705P00006000 | 2024-06-13 3:42PM EDT | 2024-07-05 | 1.42 | 2.05 | 2.60 | 0.00 | - | 41 | 48 | 294.53% |
| SOUN240712P00006000 | 2024-06-25 12:11PM EDT | 2024-07-12 | 2.12 | 2.05 | 2.90 | 0.00 | - | 1 | 27 | 276.56% |
| SOUN240719P00006000 | 2024-06-24 12:46PM EDT | 2024-07-19 | 2.08 | 2.05 | 2.20 | 0.00 | - | 8 | 9,038 | 114.06% |
| SOUN240726P00006000 | 2024-06-21 10:14AM EDT | 2024-07-26 | 2.17 | 2.10 | 2.25 | 0.00 | - | 2 | 2 | 121.88% |
| SOUN240802P00006000 | 2024-06-24 2:01PM EDT | 2024-08-02 | 2.16 | 2.10 | 2.20 | 0.00 | - | 3 | 0 | 100.78% |
| SOUN240816P00006000 | 2024-06-24 2:47PM EDT | 2024-08-16 | 2.23 | 1.65 | 2.30 | 0.00 | - | 10 | 29 | 123.83% |
| SOUN240920P00006000 | 2024-06-25 12:34PM EDT | 2024-09-20 | 2.34 | 2.30 | 2.45 | 0.00 | - | 6 | 13 | 107.81% |
| SOUN241018P00006000 | 2024-06-25 12:25PM EDT | 2024-10-18 | 2.47 | 2.40 | 2.50 | 0.00 | - | 20 | 4,300 | 103.32% |
© 2024 Yahoo. All rights reserved.