NasdaqGM - Nasdaq Real Time Price • USD
Turtle Beach Corporation (HEAR)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 4:01 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 | 0.00% |
| HEAR240517C00014000 | 5/2/2024 2:58 PM | 14 | 1.40 | 1.50 | 1.65 | 0.00 | 0.00% | 1 | 3 | 83.98% |
| HEAR240517C00015000 | 5/1/2024 1:38 PM | 15 | 0.60 | 0.95 | 1.05 | 0.00 | 0.00% | 5 | 77 | 82.62% |
| HEAR240517C00016000 | 5/3/2024 7:56 PM | 16 | 0.57 | 0.55 | 0.65 | -0.03 | -5.00% | 56 | 307 | 82.62% |
| HEAR240517C00017000 | 5/1/2024 7:43 PM | 17 | 0.25 | 0.25 | 0.35 | 0.00 | 0.00% | 2 | 1,718 | 78.32% |
| HEAR240517C00018000 | 5/3/2024 6:20 PM | 18 | 0.10 | 0.10 | 0.20 | -0.10 | -50.00% | 2 | 1,082 | 77.93% |
| HEAR240517C00019000 | 4/24/2024 3:16 PM | 19 | 0.07 | 0.00 | 0.15 | 0.00 | 0.00% | 10 | 185 | 78.91% |
| HEAR240517C00020000 | 4/29/2024 4:26 PM | 20 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 1,294 | 84.38% |
| HEAR240517C00021000 | 4/29/2024 7:40 PM | 21 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 285 | 286 | 84.38% |
| HEAR240517C00022000 | 4/15/2024 4:33 PM | 22 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 2 | 169.14% |
| HEAR240517C00023000 | 4/23/2024 4:01 PM | 23 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 18 | 24 | 103.13% |
| HEAR240517C00024000 | 4/3/2024 2:21 PM | 24 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 2 | 193.36% |
| HEAR240517C00025000 | 4/11/2024 7:39 PM | 25 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 5 | 150.78% |
| 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 | 212.89% |
| HEAR240517P00010000 | 3/15/2024 2:02 PM | 10 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | - | 600 | 178.13% |
| HEAR240517P00012000 | 5/2/2024 5:04 PM | 12 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 2 | 100 | 87.50% |
| HEAR240517P00013000 | 5/3/2024 7:53 PM | 13 | 0.23 | 0.20 | 0.25 | -0.27 | -54.00% | 10 | 34 | 82.81% |
| HEAR240517P00014000 | 5/3/2024 7:55 PM | 14 | 0.45 | 0.45 | 0.55 | -0.06 | -11.76% | 51 | 3,918 | 82.62% |
| HEAR240517P00015000 | 4/25/2024 6:37 PM | 15 | 1.50 | 0.85 | 0.95 | 0.00 | 0.00% | 2 | 41 | 79.30% |
| HEAR240517P00016000 | 5/3/2024 7:14 PM | 16 | 1.55 | 1.45 | 1.55 | -0.50 | -24.39% | 20 | 1,558 | 79.10% |
| HEAR240517P00017000 | 4/24/2024 2:50 PM | 17 | 3.00 | 2.15 | 2.55 | 0.00 | 0.00% | 1 | 613 | 89.84% |
| HEAR240517P00018000 | 4/15/2024 7:00 PM | 18 | 2.65 | 3.00 | 3.50 | 0.00 | 0.00% | 1 | 92 | 99.22% |
| HEAR240517P00019000 | 3/25/2024 3:48 PM | 19 | 2.30 | 4.80 | 5.00 | 0.00 | 0.00% | 13 | 25 | 185.35% |
| HEAR240517P00022000 | 3/18/2024 4:07 PM | 22 | 5.80 | 6.30 | 8.00 | 0.00 | 0.00% | 10 | 10 | 143.75% |
Related Tickers
SONO Sonos, Inc.
17.05
+0.65%
UEIC Universal Electronics Inc.
11.22
+0.27%
LPL LG Display Co., Ltd.
4.2600
+1.43%
VZIO VIZIO Holding Corp.
10.55
0.00%
0320.HK Computime Group Limited
0.425
+1.19%
SONY Sony Group Corporation
84.54
+0.55%
PCRFF Panasonic Holdings Corporation
8.90
+0.72%
VUZI Vuzix Corporation
1.3100
-3.68%
GPRO GoPro, Inc.
1.9200
+0.52%
PCRHY PANASONIC HOLDINGS CORP UNSPON
8.90
+1.02%