HEAR - Turtle Beach Corporation
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJune 19, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HEAR200619C00002000 | 2020-05-08 10:11AM EDT | 2.00 | 7.60 | 8.50 | 10.00 | 0.00 | - | 1 | 1 | 522.66% |
| HEAR200619C00004000 | 2020-05-07 10:39AM EDT | 4.00 | 7.10 | 6.70 | 7.50 | 0.00 | - | - | 0 | 259.38% |
| HEAR200619C00006000 | 2020-05-11 3:15PM EDT | 6.00 | 3.80 | 4.70 | 5.60 | 0.00 | - | 1 | 12 | 180.47% |
| HEAR200619C00007000 | 2020-05-21 10:52AM EDT | 7.00 | 2.90 | 3.90 | 4.40 | 0.00 | - | 11 | 16 | 142.58% |
| HEAR200619C00008000 | 2020-05-22 10:58AM EDT | 8.00 | 2.65 | 2.90 | 3.90 | 0.00 | - | 2 | 60 | 149.41% |
| HEAR200619C00009000 | 2020-05-26 11:28AM EDT | 9.00 | 2.10 | 2.10 | 2.30 | +0.25 | +13.51% | 18 | 204 | 85.55% |
| HEAR200619C00010000 | 2020-05-26 12:59PM EDT | 10.00 | 1.43 | 1.25 | 1.75 | +0.38 | +36.19% | 168 | 0 | 85.74% |
| HEAR200619C00011000 | 2020-05-26 12:56PM EDT | 11.00 | 0.81 | 0.70 | 0.95 | +0.16 | +24.62% | 567 | 0 | 73.34% |
| HEAR200619C00012000 | 2020-05-26 12:49PM EDT | 12.00 | 0.45 | 0.35 | 0.50 | +0.05 | +12.50% | 117 | 0 | 70.31% |
| HEAR200619C00013000 | 2020-05-26 12:30PM EDT | 13.00 | 0.20 | 0.20 | 0.25 | 0.00 | - | 298 | 521 | 72.07% |
| HEAR200619C00014000 | 2020-05-26 12:37PM EDT | 14.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 8 | 34 | 75.00% |
| HEAR200619C00015000 | 2020-05-26 12:36PM EDT | 15.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 11 | 370 | 78.91% |
PutsforJune 19, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HEAR200619P00005000 | 2020-05-08 3:33PM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| HEAR200619P00006000 | 2020-05-14 9:36AM EDT | 6.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 11 | 191 | 146.09% |
| HEAR200619P00007000 | 2020-05-26 9:30AM EDT | 7.00 | 0.31 | 0.00 | 0.00 | +0.16 | +106.67% | 2 | 283 | 50.00% |
| HEAR200619P00008000 | 2020-05-26 10:34AM EDT | 8.00 | 0.15 | 0.00 | 0.10 | +0.01 | +7.14% | 1 | 634 | 78.13% |
| HEAR200619P00009000 | 2020-05-26 10:44AM EDT | 9.00 | 0.20 | 0.10 | 0.25 | -0.14 | -41.18% | 6 | 1,833 | 77.34% |
| HEAR200619P00010000 | 2020-05-26 12:29PM EDT | 10.00 | 0.45 | 0.30 | 0.45 | -0.10 | -18.18% | 44 | 204 | 69.92% |
| HEAR200619P00011000 | 2020-05-26 11:32AM EDT | 11.00 | 0.85 | 0.65 | 0.90 | -0.25 | -22.73% | 8 | 184 | 66.41% |
| HEAR200619P00012000 | 2020-05-26 9:55AM EDT | 12.00 | 1.40 | 1.30 | 1.55 | -0.85 | -37.78% | 1 | 84 | 67.58% |
| HEAR200619P00013000 | 2020-05-08 12:57PM EDT | 13.00 | 3.55 | 2.10 | 2.45 | 0.00 | - | 1 | 79 | 74.41% |
| HEAR200619P00015000 | 2020-05-07 11:31AM EDT | 15.00 | 4.30 | 3.90 | 4.30 | 0.00 | - | - | 1 | 77.73% |
© 2020 Verizon Media. All rights reserved.