NasdaqGM - Delayed Quote • USD
Turtle Beach Corporation (HEAR)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:16 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HEAR240517C00013000 | 3/25/2024 4:55 PM | 13 | 4.86 | 1.65 | 1.80 | 0.00 | 0.00% | 1 | 1 | 81.64% |
| HEAR240517C00014000 | 4/24/2024 2:51 PM | 14 | 1.11 | 1.00 | 1.15 | 0.00 | 0.00% | 1 | 2 | 74.61% |
| HEAR240517C00015000 | 4/24/2024 1:30 PM | 15 | 0.70 | 0.60 | 0.75 | 0.00 | 0.00% | 1 | 67 | 75.39% |
| HEAR240517C00016000 | 4/25/2024 7:57 PM | 16 | 0.40 | 0.40 | 0.45 | -0.01 | -2.44% | 4 | 280 | 77.73% |
| HEAR240517C00017000 | 4/26/2024 2:49 PM | 17 | 0.25 | 0.20 | 0.30 | -0.04 | -13.79% | 1 | 1,715 | 78.13% |
| HEAR240517C00018000 | 4/23/2024 5:22 PM | 18 | 0.15 | 0.10 | 0.20 | 0.00 | 0.00% | 6 | 1,081 | 79.69% |
| HEAR240517C00019000 | 4/24/2024 3:16 PM | 19 | 0.07 | 0.05 | 0.15 | 0.00 | 0.00% | 10 | 185 | 83.20% |
| HEAR240517C00020000 | 4/24/2024 3:42 PM | 20 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 14 | 1,294 | 81.25% |
| HEAR240517C00021000 | 4/4/2024 4:21 PM | 21 | 0.35 | 0.05 | 0.40 | 0.00 | 0.00% | 1 | 14 | 125.00% |
| HEAR240517C00022000 | 4/15/2024 4:33 PM | 22 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 2 | 138.87% |
| HEAR240517C00023000 | 4/23/2024 4:01 PM | 23 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 18 | 24 | 95.31% |
| HEAR240517C00024000 | 4/3/2024 2:21 PM | 24 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 2 | 157.23% |
| HEAR240517C00025000 | 4/11/2024 7:39 PM | 25 | 0.10 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 5 | 142.19% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HEAR240517P00009000 | 3/15/2024 2:01 PM | 9 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | - | 225 | 159.77% |
| HEAR240517P00010000 | 3/15/2024 2:02 PM | 10 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | - | 600 | 130.47% |
| HEAR240517P00012000 | 4/23/2024 1:56 PM | 12 | 0.21 | 0.15 | 0.30 | 0.06 | 40.00% | 3 | 90 | 74.41% |
| HEAR240517P00013000 | 4/25/2024 2:41 PM | 13 | 0.55 | 0.40 | 0.55 | 0.00 | 0.00% | 4 | 24 | 72.27% |
| HEAR240517P00014000 | 4/25/2024 2:25 PM | 14 | 1.04 | 0.85 | 1.00 | 0.00 | 0.00% | 150 | 3,762 | 73.83% |
| HEAR240517P00015000 | 4/25/2024 6:37 PM | 15 | 1.50 | 1.45 | 1.60 | 0.00 | 0.00% | 2 | 41 | 74.61% |
| HEAR240517P00016000 | 4/22/2024 3:36 PM | 16 | 2.05 | 2.15 | 2.35 | 0.00 | 0.00% | 10 | 1,558 | 74.61% |
| HEAR240517P00017000 | 4/24/2024 2:50 PM | 17 | 3.00 | 2.00 | 3.20 | 0.00 | 0.00% | 1 | 613 | 87.50% |
| HEAR240517P00018000 | 4/15/2024 7:00 PM | 18 | 2.65 | 3.80 | 4.10 | 0.00 | 0.00% | 1 | 92 | 69.92% |
| HEAR240517P00019000 | 3/25/2024 3:48 PM | 19 | 2.30 | 4.80 | 5.00 | 0.00 | 0.00% | 13 | 25 | 68.75% |
| HEAR240517P00022000 | 3/18/2024 4:07 PM | 22 | 5.80 | 6.30 | 8.00 | 0.00 | 0.00% | 10 | 10 | 120.70% |
Related Tickers
SONO Sonos, Inc.
16.97
-0.93%
BECN.V Beacn Wizardry and Magic Inc.
0.1850
0.00%
002241.SZ Goertek Inc.
15.59
+2.90%
GPRO GoPro, Inc.
1.7300
+1.17%
MICS The Singing Machine Company, Inc.
1.0100
-1.94%
WLDS Wearable Devices Ltd.
0.3680
-0.54%
XIACY Xiaomi Corporation
11.09
+4.55%
SONY Sony Group Corporation
82.33
-0.13%
VUZI Vuzix Corporation
1.3200
-1.49%
005930.KS Samsung Electronics Co., Ltd.
76,700.00
+0.52%