Advertisement
Advertisement
Turtle Beach Corporation (HEAR)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
CallsforJune 17, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HEAR220617C00015000 | 2022-05-13 3:26PM EDT | 15.00 | 2.95 | 2.60 | 4.40 | 0.00 | - | 59 | 214 | 91.41% |
| HEAR220617C00016000 | 2022-05-27 3:06PM EDT | 16.00 | 2.52 | 1.95 | 2.90 | -0.08 | -3.08% | 2 | 673 | 63.87% |
| HEAR220617C00017000 | 2022-05-27 2:25PM EDT | 17.00 | 1.90 | 1.70 | 2.20 | 0.00 | - | 136 | 1,291 | 79.49% |
| HEAR220617C00018000 | 2022-05-27 3:39PM EDT | 18.00 | 1.42 | 1.30 | 1.55 | +0.07 | +5.19% | 6,107 | 11,007 | 80.37% |
| HEAR220617C00019000 | 2022-05-27 3:11PM EDT | 19.00 | 0.95 | 0.90 | 1.20 | 0.00 | - | 1,117 | 554 | 83.11% |
| HEAR220617C00020000 | 2022-05-27 3:39PM EDT | 20.00 | 0.72 | 0.45 | 1.05 | -0.28 | -28.00% | 107 | 5,949 | 84.38% |
| HEAR220617C00021000 | 2022-05-27 11:14AM EDT | 21.00 | 0.50 | 0.55 | 0.80 | -0.15 | -23.08% | 152 | 2,265 | 95.90% |
| HEAR220617C00022000 | 2022-05-27 11:13AM EDT | 22.00 | 0.30 | 0.15 | 0.50 | -0.30 | -50.00% | 1 | 1,942 | 82.81% |
| HEAR220617C00023000 | 2022-05-25 3:16PM EDT | 23.00 | 0.60 | 0.00 | 0.60 | 0.00 | - | 21 | 1,198 | 91.99% |
| HEAR220617C00024000 | 2022-05-26 2:08PM EDT | 24.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 4 | 551 | 94.53% |
| HEAR220617C00025000 | 2022-05-26 2:44PM EDT | 25.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 15 | 4,166 | 93.95% |
| HEAR220617C00026000 | 2022-05-27 3:06PM EDT | 26.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 12 | 1,946 | 98.05% |
| HEAR220617C00027000 | 2022-05-19 3:26PM EDT | 27.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 1,796 | 95.70% |
| HEAR220617C00028000 | 2022-05-26 2:09PM EDT | 28.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 100 | 655 | 132.03% |
| HEAR220617C00029000 | 2022-05-27 1:35PM EDT | 29.00 | 0.05 | 0.00 | 1.15 | -0.25 | -83.33% | 2 | 1,205 | 174.41% |
| HEAR220617C00030000 | 2022-05-26 2:08PM EDT | 30.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 6 | 1,225 | 131.06% |
| HEAR220617C00031000 | 2022-05-06 2:47PM EDT | 31.00 | 0.20 | 0.00 | 1.10 | 0.00 | - | 10 | 20 | 187.50% |
| HEAR220617C00032000 | 2022-04-04 3:22PM EDT | 32.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 175.78% |
| HEAR220617C00033000 | 2022-05-10 10:57AM EDT | 33.00 | 0.36 | 0.00 | 0.95 | 0.00 | - | 1 | 6 | 193.55% |
| HEAR220617C00035000 | 2022-02-03 11:44AM EDT | 35.00 | 0.65 | 0.00 | 1.90 | 0.00 | - | 500 | 131 | 250.78% |
| HEAR220617C00037000 | 2022-03-28 3:49PM EDT | 37.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | - | 1 | 199.22% |
| HEAR220617C00040000 | 2022-05-09 3:55PM EDT | 40.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 100 | 7,936 | 178.52% |
| HEAR220617C00045000 | 2021-12-16 1:04PM EDT | 45.00 | 0.98 | 0.00 | 1.50 | 0.00 | - | - | 2 | 286.91% |
| HEAR220617C00050000 | 2022-05-06 11:02AM EDT | 50.00 | 0.06 | 0.00 | 0.35 | 0.00 | - | 12 | 84 | 228.52% |
PutsforJune 17, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HEAR220617P00011000 | 2022-05-19 1:39PM EDT | 11.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 1 | 165.23% |
| HEAR220617P00012000 | 2022-05-25 11:57AM EDT | 12.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 10 | 88 | 119.14% |
| HEAR220617P00013000 | 2022-04-18 2:24PM EDT | 13.00 | 0.30 | 0.25 | 0.85 | 0.00 | - | - | 1 | 156.64% |
| HEAR220617P00014000 | 2022-05-24 2:47PM EDT | 14.00 | 0.72 | 0.00 | 0.80 | 0.00 | - | 90 | 163 | 116.99% |
| HEAR220617P00015000 | 2022-05-27 1:36PM EDT | 15.00 | 0.35 | 0.05 | 0.35 | -0.19 | -35.19% | 13 | 1,030 | 74.41% |
| HEAR220617P00016000 | 2022-05-27 12:00PM EDT | 16.00 | 0.55 | 0.20 | 0.75 | -0.48 | -46.60% | 2 | 289 | 79.69% |
| HEAR220617P00017000 | 2022-05-25 2:13PM EDT | 17.00 | 1.40 | 0.45 | 1.15 | 0.00 | - | 6 | 683 | 78.81% |
| HEAR220617P00018000 | 2022-05-26 10:59AM EDT | 18.00 | 1.45 | 1.05 | 1.50 | 0.00 | - | 3 | 177 | 79.79% |
| HEAR220617P00019000 | 2022-05-19 9:30AM EDT | 19.00 | 2.27 | 1.45 | 2.30 | 0.00 | - | 5 | 13 | 81.05% |
| HEAR220617P00020000 | 2022-05-19 1:33PM EDT | 20.00 | 3.75 | 2.20 | 3.00 | 0.00 | - | 1 | 84 | 83.79% |
| HEAR220617P00021000 | 2022-05-13 1:35PM EDT | 21.00 | 6.75 | 3.00 | 4.50 | 0.00 | - | 1 | 47 | 110.16% |
| HEAR220617P00022000 | 2022-03-22 10:49AM EDT | 22.00 | 3.60 | 3.90 | 4.30 | 0.00 | - | 7 | 29 | 75.00% |
| HEAR220617P00023000 | 2022-05-24 9:30AM EDT | 23.00 | 5.00 | 4.70 | 6.20 | 0.00 | - | 1 | 15 | 116.80% |
| HEAR220617P00025000 | 2022-05-13 3:14PM EDT | 25.00 | 9.82 | 5.90 | 8.70 | 0.00 | - | 1 | 18 | 126.17% |
| HEAR220617P00026000 | 2022-05-13 10:21AM EDT | 26.00 | 11.22 | 6.90 | 9.50 | 0.00 | - | 1 | 408 | 125.78% |
| HEAR220617P00027000 | 2022-04-29 1:33PM EDT | 27.00 | 10.40 | 7.90 | 10.40 | 0.00 | - | 1 | 5 | 128.91% |
| HEAR220617P00028000 | 2022-03-25 2:15PM EDT | 28.00 | 7.60 | 9.90 | 10.50 | 0.00 | - | 1 | 1 | 142.77% |
| HEAR220617P00030000 | 2022-05-03 9:39AM EDT | 30.00 | 13.80 | 11.20 | 12.90 | 0.00 | - | 2 | 16 | 137.89% |
| HEAR220617P00032000 | 2022-01-19 1:13PM EDT | 32.00 | 11.84 | 11.10 | 12.00 | 0.00 | - | 10 | 0 | 0.00% |
| HEAR220617P00035000 | 2022-03-29 2:20PM EDT | 35.00 | 12.30 | 16.50 | 20.30 | 0.00 | - | 1 | 1 | 295.70% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
