Options Chain for TURTLE BEACH CORP COM NEW (HEAR) - $14.14 as of 4/23/2024 8:29:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 11.00 | 12.20 | % | 0 | 0 | 6.90 | 1.00 | 0.00 | 0.00 | 4/23/2024 4:00:03 PM EST | |||
| 4.00 | 8.30 | 11.80 | % | 0 | 0 | 6.81 | 1.00 | 0.00 | 0.00 | 4/23/2024 4:00:03 PM EST | |||
| 5.00 | 9.10 | 10.70 | % | 0 | 0 | 5.65 | 1.00 | 0.00 | 0.00 | 4/23/2024 4:00:03 PM EST | |||
| 6.00 | 6.40 | 9.80 | % | 0 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 4/23/2024 4:00:03 PM EST | |||
| 7.00 | 5.40 | 9.40 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 4/23/2024 4:00:03 PM EST | |||
| 8.00 | 4.40 | 7.80 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 4/23/2024 4:00:03 PM EST | |||
| 9.00 | 5.10 | 5.60 | % | 0 | 0 | 1.27 | 0.99 | 0.01 | 0.00 | 4/23/2024 4:00:03 PM EST | |||
| 10.00 | 4.00 | 4.70 | % | 0 | 0 | 1.02 | 0.98 | 0.02 | 0.00 | 4/23/2024 4:00:03 PM EST | |||
| 11.00 | 3.20 | 3.50 | % | 0 | 0 | 0.78 | 0.92 | 0.05 | -0.01 | 4/23/2024 4:00:03 PM EST | |||
| 12.00 | 2.05 | 4.10 | % | 0 | 0 | 0.54 | 0.85 | 0.09 | -0.01 | 4/23/2024 4:00:03 PM EST | |||
| 13.00 | 1.60 | 1.75 | 4.86 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.73 | 0.13 | -0.02 | 3/25/2024 | 4/23/2024 4:00:03 PM EST |
| 14.00 | 1.00 | 1.15 | 1.68 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.57 | 0.16 | -0.02 | 4/19/2024 | 4/23/2024 4:00:03 PM EST |
| 15.00 | 0.60 | 0.70 | 0.80 | 0.00 | 0.00% | 24 | 63 | 0.67 | 0.41 | 0.16 | -0.02 | 4/23/2024 | 4/23/2024 4:00:03 PM EST |
| 16.00 | 0.35 | 0.45 | 0.55 | 0.00 | 0.00% | 11 | 242 | 0.69 | 0.28 | 0.14 | -0.02 | 4/23/2024 | 4/23/2024 4:00:03 PM EST |
| 17.00 | 0.20 | 0.25 | 0.32 | +0.02 | +6.67% | 28 | 1,690 | 0.69 | 0.18 | 0.11 | -0.01 | 4/23/2024 | 4/23/2024 4:00:03 PM EST |
| 18.00 | 0.10 | 0.15 | 0.15 | -0.05 | -25.00% | 6 | 1,075 | 0.70 | 0.12 | 0.08 | -0.01 | 4/23/2024 | 4/23/2024 4:00:03 PM EST |
| 19.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 11 | 186 | 0.71 | 0.07 | 0.05 | -0.01 | 4/23/2024 | 4/23/2024 4:00:03 PM EST |
| 20.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 1,280 | 1.01 | 0.04 | 0.03 | 0.00 | 4/22/2024 | 4/23/2024 4:00:03 PM EST |
| 21.00 | 0.05 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 14 | 1.10 | 0.02 | 0.02 | 0.00 | 4/4/2024 | 4/23/2024 4:00:03 PM EST |
| 22.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.56 | 0.01 | 0.01 | 0.00 | 4/15/2024 | 4/23/2024 4:00:03 PM EST |
| 23.00 | 0.00 | 0.05 | 0.05 | -0.10 | -66.67% | 18 | 6 | 0.98 | 0.01 | 0.01 | 0.00 | 4/23/2024 | 4/23/2024 4:00:03 PM EST |
| 24.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.75 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/23/2024 4:00:03 PM EST |
| 25.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 5 | 1.84 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/23/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 5.39 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:03 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 5.09 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:03 PM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:03 PM EST | |||
| 7.00 | 0.00 | 0.50 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:03 PM EST | |||
| 8.00 | 0.00 | 0.50 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:03 PM EST | |||
| 9.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 225 | 1.90 | -0.01 | 0.01 | 0.00 | 3/15/2024 | 4/23/2024 4:00:03 PM EST |
| 10.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 600 | 1.58 | -0.02 | 0.02 | 0.00 | 3/15/2024 | 4/23/2024 4:00:03 PM EST |
| 11.00 | 0.05 | 0.15 | % | 0 | 0 | 0.74 | -0.08 | 0.05 | -0.01 | 4/23/2024 4:00:03 PM EST | |||
| 12.00 | 0.15 | 1.15 | 0.15 | -0.10 | -40.00% | 53 | 37 | 0.68 | -0.15 | 0.09 | -0.01 | 4/23/2024 | 4/23/2024 4:00:03 PM EST |
| 13.00 | 0.40 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 24 | 0.67 | -0.27 | 0.13 | -0.02 | 4/18/2024 | 4/23/2024 4:00:03 PM EST |
| 14.00 | 0.80 | 0.90 | 0.80 | 0.00 | 0.00% | 251 | 3,685 | 0.66 | -0.43 | 0.16 | -0.02 | 4/23/2024 | 4/23/2024 4:00:03 PM EST |
| 15.00 | 1.35 | 1.50 | 1.30 | 0.00 | 0.00% | 0 | 31 | 0.64 | -0.59 | 0.16 | -0.02 | 4/22/2024 | 4/23/2024 4:00:03 PM EST |
| 16.00 | 2.05 | 2.55 | 2.05 | 0.00 | 0.00% | 0 | 1,558 | 0.66 | -0.72 | 0.14 | -0.02 | 4/22/2024 | 4/23/2024 4:00:03 PM EST |
| 17.00 | 2.85 | 4.00 | 2.75 | 0.00 | 0.00% | 0 | 613 | 0.65 | -0.82 | 0.11 | -0.01 | 4/22/2024 | 4/23/2024 4:00:03 PM EST |
| 18.00 | 3.80 | 6.10 | 2.65 | 0.00 | 0.00% | 0 | 92 | 0.67 | -0.88 | 0.08 | -0.01 | 4/15/2024 | 4/23/2024 4:00:03 PM EST |
| 19.00 | 4.70 | 6.90 | 2.30 | 0.00 | 0.00% | 0 | 25 | 1.01 | -0.93 | 0.05 | -0.01 | 3/25/2024 | 4/23/2024 4:00:03 PM EST |
| 20.00 | 4.50 | 8.00 | % | 0 | 0 | 1.00 | -0.96 | 0.03 | 0.00 | 4/23/2024 4:00:03 PM EST | |||
| 21.00 | 5.30 | 8.80 | % | 0 | 0 | 1.10 | -0.98 | 0.02 | 0.00 | 4/23/2024 4:00:03 PM EST | |||
| 22.00 | 6.40 | 9.80 | 5.80 | 0.00 | 0.00% | 0 | 0 | 1.34 | -0.99 | 0.01 | 0.00 | 3/18/2024 | 4/23/2024 4:00:03 PM EST |
| 23.00 | 7.10 | 9.40 | % | 0 | 0 | 1.66 | -0.99 | 0.01 | 0.00 | 4/23/2024 4:00:03 PM EST | |||
| 24.00 | 8.30 | 11.80 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:03 PM EST | |||
| 25.00 | 9.30 | 12.80 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:03 PM EST |