HEAR - Turtle Beach Corporation
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforOctober 18, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HEAR191018C00005000 | 2019-10-02 2:37PM EDT | 5.00 | 5.50 | 6.70 | 7.30 | 0.00 | - | 1 | 1 | 954.69% |
| HEAR191018C00007500 | 2019-10-17 3:52PM EDT | 7.50 | 4.50 | 4.40 | 4.90 | -0.40 | -8.16% | 1 | 60 | 459.38% |
| HEAR191018C00010000 | 2019-10-17 3:51PM EDT | 10.00 | 2.00 | 1.95 | 2.20 | -0.30 | -13.04% | 57 | 1,021 | 171.88% |
| HEAR191018C00012500 | 2019-10-17 11:25AM EDT | 12.50 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 92 | 4,799 | 56.25% |
| HEAR191018C00015000 | 2019-10-15 1:14PM EDT | 15.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 31 | 1,773 | 192.19% |
| HEAR191018C00017500 | 2019-08-08 3:19PM EDT | 17.50 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 285 | 367.19% |
| HEAR191018C00020000 | 2019-07-29 9:30AM EDT | 20.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 26 | 472 | 456.25% |
| HEAR191018C00022500 | 2019-08-05 12:25PM EDT | 22.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 76 | 596 | 530.47% |
| HEAR191018C00025000 | 2019-06-07 11:16AM EDT | 25.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 32 | 593.75% |
| HEAR191018C00030000 | 2019-06-07 11:16AM EDT | 30.00 | 0.60 | 0.00 | 0.05 | 0.00 | - | 1 | 31 | 531.25% |
PutsforOctober 18, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HEAR191018P00005000 | 2019-09-16 11:31AM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 129 | 581.25% |
| HEAR191018P00007500 | 2019-10-10 3:17PM EDT | 7.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 24 | 607 | 334.38% |
| HEAR191018P00010000 | 2019-10-17 1:38PM EDT | 10.00 | 0.03 | 0.05 | 0.05 | 0.00 | - | 3 | 1,813 | 175.00% |
| HEAR191018P00012500 | 2019-10-17 2:20PM EDT | 12.50 | 0.60 | 0.40 | 0.60 | +0.17 | +39.53% | 25 | 1,300 | 85.55% |
| HEAR191018P00015000 | 2019-10-16 2:47PM EDT | 15.00 | 2.81 | 2.75 | 3.10 | 0.00 | - | 1 | 806 | 243.75% |
| HEAR191018P00017500 | 2019-10-15 1:58PM EDT | 17.50 | 5.60 | 5.30 | 5.70 | 0.00 | - | 20 | 118 | 265.63% |
| HEAR191018P00020000 | 2019-10-04 11:38AM EDT | 20.00 | 9.05 | 7.50 | 8.40 | 0.00 | - | 5 | 58 | 601.56% |
| HEAR191018P00022500 | 2019-10-03 1:22PM EDT | 22.50 | 12.45 | 10.10 | 10.90 | 0.00 | - | 10 | 583 | 400.00% |
| HEAR191018P00025000 | 2019-10-17 3:43PM EDT | 25.00 | 13.10 | 13.70 | 15.10 | -3.77 | -22.35% | 2 | 12 | 1,124.22% |
| HEAR191018P00030000 | 2019-09-27 3:21PM EDT | 30.00 | 19.00 | 17.80 | 18.40 | 0.00 | - | 1 | 455 | 681.25% |