NasdaqGM - Delayed Quote • USD
Turtle Beach Corporation (HEAR)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:44 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 | 1.90 | 2.05 | 0.00 | 0.00% | 1 | 1 | 73.44% |
| HEAR240517C00014000 | 4/19/2024 2:08 PM | 14 | 1.68 | 1.30 | 1.45 | -1.29 | -43.43% | 1 | 0 | 72.75% |
| HEAR240517C00015000 | 4/19/2024 2:49 PM | 15 | 1.00 | 0.85 | 0.95 | -0.08 | -7.41% | 51 | 16 | 71.29% |
| HEAR240517C00016000 | 4/19/2024 6:00 PM | 16 | 0.61 | 0.55 | 0.65 | -0.49 | -44.55% | 20 | 207 | 73.05% |
| HEAR240517C00017000 | 4/19/2024 7:08 PM | 17 | 0.35 | 0.30 | 0.40 | -0.10 | -22.22% | 29 | 1,696 | 71.00% |
| HEAR240517C00018000 | 4/19/2024 2:49 PM | 18 | 0.25 | 0.20 | 0.25 | -0.05 | -16.67% | 7 | 1,077 | 72.66% |
| HEAR240517C00019000 | 4/19/2024 7:49 PM | 19 | 0.15 | 0.10 | 0.15 | -0.20 | -57.14% | 6 | 191 | 71.68% |
| HEAR240517C00020000 | 4/12/2024 2:20 PM | 20 | 0.40 | 0.05 | 0.15 | 0.00 | 0.00% | 1 | 1,270 | 76.95% |
| HEAR240517C00021000 | 4/4/2024 4:21 PM | 21 | 0.35 | 0.05 | 0.15 | 0.00 | 0.00% | 1 | 14 | 85.55% |
| HEAR240517C00022000 | 4/15/2024 4:33 PM | 22 | 0.10 | 0.00 | 0.45 | 0.00 | 0.00% | 1 | 2 | 112.50% |
| HEAR240517C00023000 | 3/20/2024 1:30 PM | 23 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | - | 6 | 50.00% |
| HEAR240517C00024000 | 4/3/2024 2:21 PM | 24 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 2 | 131.64% |
| HEAR240517C00025000 | 4/11/2024 7:39 PM | 25 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 5 | 139.06% |
| 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 | 142.58% |
| HEAR240517P00010000 | 3/15/2024 2:02 PM | 10 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | - | 600 | 117.38% |
| HEAR240517P00012000 | 3/27/2024 4:26 PM | 12 | 0.09 | 0.20 | 0.25 | 0.00 | 0.00% | 10 | 35 | 69.34% |
| HEAR240517P00013000 | 4/18/2024 1:30 PM | 13 | 0.35 | 0.45 | 0.55 | 0.00 | 0.00% | 10 | 24 | 70.70% |
| HEAR240517P00014000 | 4/19/2024 6:41 PM | 14 | 0.85 | 0.85 | 0.90 | 0.15 | 21.43% | 750 | 3,215 | 68.95% |
| HEAR240517P00015000 | 4/18/2024 3:46 PM | 15 | 1.10 | 1.35 | 1.50 | 0.00 | 0.00% | 3 | 31 | 69.14% |
| HEAR240517P00016000 | 4/19/2024 2:41 PM | 16 | 1.80 | 2.05 | 2.15 | 0.00 | 0.00% | 13 | 1,545 | 68.95% |
| HEAR240517P00017000 | 4/19/2024 7:35 PM | 17 | 2.90 | 2.80 | 3.00 | 0.35 | 13.73% | 20 | 613 | 70.12% |
| HEAR240517P00018000 | 4/15/2024 7:00 PM | 18 | 2.65 | 3.70 | 3.90 | 0.00 | 0.00% | 1 | 92 | 74.22% |
| HEAR240517P00019000 | 3/25/2024 3:48 PM | 19 | 2.30 | 4.60 | 4.80 | 0.00 | 0.00% | 13 | 25 | 73.83% |
| HEAR240517P00022000 | 3/18/2024 4:07 PM | 22 | 5.80 | 6.30 | 8.00 | 0.00 | 0.00% | 10 | 10 | 136.13% |
Related Tickers
KOSS Koss Corporation
2.3400
-0.43%
UEIC Universal Electronics Inc.
10.08
-1.27%
SONO Sonos, Inc.
16.91
+0.24%
LPL LG Display Co., Ltd.
3.8600
+0.26%
VZIO VIZIO Holding Corp.
10.78
+0.37%
WLDS Wearable Devices Ltd.
0.4801
-7.67%
PXDT Pixie Dust Technologies, Inc.
2.5300
-0.78%
FEBO Fenbo Holdings Limited
9.55
+4.03%
MIRG.BA Mirgor Sociedad Anónima, Comercial, Industrial, Financiera, Inmobiliaria y Agropecuaria
13,774.00
0.00%
SMSD.IL Samsung Electronics Co., Ltd.
1,188.00
-0.67%