Options Chain for TURTLE BEACH CORP COM NEW (HEAR) - $14.25 as of 11/20/2024 4:09:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 6.50 | 9.20 | % | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 8.00 | 4.90 | 8.30 | % | 0 | 0 | 3.36 | 0.99 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 9.00 | 5.50 | 7.10 | % | 0 | 0 | 2.90 | 0.98 | 0.01 | -0.01 | 11/20/2024 3:59:44 PM EST | |||
| 10.00 | 2.90 | 6.70 | % | 0 | 0 | 2.76 | 0.95 | 0.03 | -0.01 | 11/20/2024 3:59:44 PM EST | |||
| 11.00 | 3.50 | 5.20 | % | 0 | 0 | 2.53 | 0.91 | 0.05 | -0.01 | 11/20/2024 3:59:44 PM EST | |||
| 12.00 | 2.65 | 4.20 | % | 0 | 0 | 2.15 | 0.84 | 0.07 | -0.02 | 11/20/2024 3:59:44 PM EST | |||
| 13.00 | 0.85 | 2.80 | % | 0 | 0 | 1.46 | 0.75 | 0.09 | -0.02 | 11/20/2024 3:59:44 PM EST | |||
| 14.00 | 1.20 | 1.35 | 1.30 | 0.00 | 0.00% | 0 | 8 | 1.21 | 0.65 | 0.10 | -0.03 | 11/18/2024 | 11/20/2024 3:59:44 PM EST |
| 15.00 | 0.65 | 0.80 | 0.75 | -0.06 | -7.41% | 6 | 36 | 0.44 | 0.54 | 0.11 | -0.03 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 16.00 | 0.30 | 0.45 | 0.41 | 0.00 | 0.00% | 0 | 48 | 0.44 | 0.44 | 0.11 | -0.03 | 11/18/2024 | 11/20/2024 3:59:44 PM EST |
| 17.00 | 0.10 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 45 | 0.62 | 0.34 | 0.10 | -0.02 | 11/19/2024 | 11/20/2024 3:59:44 PM EST |
| 18.00 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 32 | 1.01 | 0.26 | 0.09 | -0.02 | 11/18/2024 | 11/20/2024 3:59:44 PM EST |
| 19.00 | 0.00 | 0.50 | % | 0 | 0 | 0.99 | 0.19 | 0.07 | -0.02 | 11/20/2024 3:59:44 PM EST | |||
| 20.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 31 | 1.11 | 0.14 | 0.06 | -0.01 | 11/11/2024 | 11/20/2024 3:59:44 PM EST |
| 21.00 | 0.00 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.86 | 0.10 | 0.05 | -0.01 | 10/21/2024 | 11/20/2024 3:59:44 PM EST |
| 22.00 | 0.00 | 0.50 | % | 0 | 0 | 1.31 | 0.07 | 0.04 | -0.01 | 11/20/2024 3:59:44 PM EST | |||
| 23.00 | 0.00 | 0.50 | % | 0 | 0 | 1.40 | 0.05 | 0.03 | -0.01 | 11/20/2024 3:59:44 PM EST | |||
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 1.56 | 0.02 | 0.01 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 0.50 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 8.00 | 0.00 | 0.50 | % | 0 | 0 | 2.10 | -0.01 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 9.00 | 0.00 | 0.50 | % | 0 | 0 | 1.78 | -0.02 | 0.01 | -0.01 | 11/20/2024 3:59:44 PM EST | |||
| 10.00 | 0.00 | 0.05 | % | 0 | 0 | 0.81 | -0.05 | 0.03 | -0.01 | 11/20/2024 3:59:44 PM EST | |||
| 11.00 | 0.00 | 0.50 | % | 0 | 0 | 1.24 | -0.09 | 0.05 | -0.01 | 11/20/2024 3:59:44 PM EST | |||
| 12.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.16 | -0.16 | 0.07 | -0.02 | 11/4/2024 | 11/20/2024 3:59:44 PM EST |
| 13.00 | 0.10 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 32 | 0.49 | -0.25 | 0.09 | -0.02 | 11/19/2024 | 11/20/2024 3:59:44 PM EST |
| 14.00 | 0.35 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 34 | 0.47 | -0.35 | 0.10 | -0.03 | 11/18/2024 | 11/20/2024 3:59:44 PM EST |
| 15.00 | 0.20 | 0.90 | 0.55 | 0.00 | 0.00% | 0 | 56 | 0.47 | -0.46 | 0.11 | -0.03 | 11/13/2024 | 11/20/2024 3:59:44 PM EST |
| 16.00 | 1.40 | 1.65 | 1.65 | 0.00 | 0.00% | 0 | 21 | 1.48 | -0.56 | 0.11 | -0.03 | 11/4/2024 | 11/20/2024 3:59:44 PM EST |
| 17.00 | 2.00 | 2.50 | 2.30 | 0.00 | 0.00% | 0 | 27 | 1.55 | -0.66 | 0.10 | -0.02 | 11/4/2024 | 11/20/2024 3:59:44 PM EST |
| 18.00 | 2.90 | 3.50 | 2.25 | 0.00 | 0.00% | 0 | 12 | 0.80 | -0.74 | 0.09 | -0.02 | 10/24/2024 | 11/20/2024 3:59:44 PM EST |
| 19.00 | 3.60 | 4.40 | % | 0 | 0 | 1.81 | -0.81 | 0.07 | -0.02 | 11/20/2024 3:59:44 PM EST | |||
| 20.00 | 4.90 | 5.40 | % | 0 | 0 | 1.82 | -0.86 | 0.06 | -0.01 | 11/20/2024 3:59:44 PM EST | |||
| 21.00 | 6.00 | 6.50 | % | 0 | 0 | 2.20 | -0.90 | 0.05 | -0.01 | 11/20/2024 3:59:44 PM EST | |||
| 22.00 | 5.50 | 7.40 | % | 0 | 0 | 2.44 | -0.93 | 0.04 | -0.01 | 11/20/2024 3:59:44 PM EST | |||
| 23.00 | 6.90 | 10.10 | % | 0 | 0 | 2.48 | -0.95 | 0.03 | -0.01 | 11/20/2024 3:59:44 PM EST | |||
| 25.00 | 9.90 | 10.40 | % | 0 | 0 | 2.68 | -0.98 | 0.01 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 30.00 | 15.00 | 17.10 | % | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST |