Options Chain for TURTLE BEACH CORP COM NEW (HEAR) - $14.05 as of 4/26/2024 3:19:16 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 | 12.40 | % | 0 | 0 | 8.56 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 4.00 | 9.90 | 10.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 5.00 | 8.80 | 10.20 | % | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 6.00 | 8.00 | 8.90 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 7.00 | 5.40 | 8.10 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 8.00 | 4.60 | 6.70 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 9.00 | 5.00 | 5.60 | % | 0 | 0 | 1.95 | 1.00 | 0.01 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 10.00 | 3.90 | 4.40 | % | 0 | 0 | 1.32 | 0.98 | 0.02 | -0.01 | 4/26/2024 3:59:50 PM EST | |||
| 11.00 | 3.10 | 3.50 | % | 0 | 0 | 1.04 | 0.93 | 0.05 | -0.01 | 4/26/2024 3:59:50 PM EST | |||
| 12.00 | 2.30 | 4.00 | % | 0 | 0 | 0.78 | 0.84 | 0.09 | -0.02 | 4/26/2024 3:59:50 PM EST | |||
| 13.00 | 1.55 | 1.80 | 4.86 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.72 | 0.14 | -0.02 | 3/25/2024 | 4/26/2024 3:59:50 PM EST |
| 14.00 | 1.00 | 1.15 | 1.11 | 0.00 | 0.00% | 0 | 2 | 0.73 | 0.56 | 0.16 | -0.02 | 4/24/2024 | 4/26/2024 3:59:50 PM EST |
| 15.00 | 0.60 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 67 | 0.74 | 0.41 | 0.15 | -0.02 | 4/24/2024 | 4/26/2024 3:59:50 PM EST |
| 16.00 | 0.40 | 0.45 | 0.40 | -0.01 | -2.44% | 4 | 280 | 0.77 | 0.29 | 0.13 | -0.02 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 17.00 | 0.20 | 0.30 | 0.25 | -0.04 | -13.80% | 1 | 1,715 | 0.77 | 0.20 | 0.10 | -0.02 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 18.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 1,081 | 0.79 | 0.13 | 0.08 | -0.01 | 4/23/2024 | 4/26/2024 3:59:50 PM EST |
| 19.00 | 0.05 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 185 | 0.77 | 0.09 | 0.06 | -0.01 | 4/24/2024 | 4/26/2024 3:59:50 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,294 | 1.03 | 0.05 | 0.04 | -0.01 | 4/24/2024 | 4/26/2024 3:59:50 PM EST |
| 21.00 | 0.05 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 14 | 1.18 | 0.03 | 0.02 | 0.00 | 4/4/2024 | 4/26/2024 3:59:50 PM EST |
| 22.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.70 | 0.01 | 0.01 | 0.00 | 4/15/2024 | 4/26/2024 3:59:50 PM EST |
| 23.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 24 | 1.06 | 0.01 | 0.01 | 0.00 | 4/23/2024 | 4/26/2024 3:59:50 PM EST |
| 24.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.90 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/26/2024 3:59:50 PM EST |
| 25.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 5 | 1.65 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 3:59:50 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 | 5.75 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 7.00 | 0.00 | 0.50 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 8.00 | 0.00 | 0.50 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 9.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 225 | 2.01 | 0.00 | 0.01 | 0.00 | 3/15/2024 | 4/26/2024 3:59:50 PM EST |
| 10.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 600 | 1.67 | -0.02 | 0.02 | -0.01 | 3/15/2024 | 4/26/2024 3:59:50 PM EST |
| 11.00 | 0.05 | 0.20 | % | 0 | 0 | 0.82 | -0.07 | 0.05 | -0.01 | 4/26/2024 3:59:50 PM EST | |||
| 12.00 | 0.15 | 0.30 | 0.21 | +0.06 | +40.00% | 3 | 90 | 0.75 | -0.16 | 0.09 | -0.02 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 13.00 | 0.40 | 0.55 | 0.55 | 0.00 | 0.00% | 0 | 24 | 0.73 | -0.28 | 0.14 | -0.02 | 4/25/2024 | 4/26/2024 3:59:50 PM EST |
| 14.00 | 0.85 | 1.00 | 1.04 | 0.00 | 0.00% | 0 | 3,762 | 0.75 | -0.44 | 0.16 | -0.02 | 4/25/2024 | 4/26/2024 3:59:50 PM EST |
| 15.00 | 1.45 | 1.60 | 1.50 | 0.00 | 0.00% | 0 | 41 | 0.76 | -0.59 | 0.15 | -0.02 | 4/25/2024 | 4/26/2024 3:59:50 PM EST |
| 16.00 | 2.15 | 2.35 | 2.05 | 0.00 | 0.00% | 0 | 1,558 | 0.77 | -0.71 | 0.13 | -0.02 | 4/22/2024 | 4/26/2024 3:59:50 PM EST |
| 17.00 | 2.00 | 3.20 | 3.00 | 0.00 | 0.00% | 0 | 613 | 0.77 | -0.80 | 0.10 | -0.02 | 4/24/2024 | 4/26/2024 3:59:50 PM EST |
| 18.00 | 3.80 | 4.10 | 2.65 | 0.00 | 0.00% | 0 | 92 | 0.57 | -0.87 | 0.08 | -0.01 | 4/15/2024 | 4/26/2024 3:59:50 PM EST |
| 19.00 | 4.80 | 5.30 | 2.30 | 0.00 | 0.00% | 0 | 25 | 1.07 | -0.91 | 0.06 | -0.01 | 3/25/2024 | 4/26/2024 3:59:50 PM EST |
| 20.00 | 5.70 | 6.40 | % | 0 | 0 | 1.19 | -0.95 | 0.04 | -0.01 | 4/26/2024 3:59:50 PM EST | |||
| 21.00 | 5.40 | 8.90 | % | 0 | 0 | 1.14 | -0.97 | 0.02 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 22.00 | 6.40 | 9.90 | 5.80 | 0.00 | 0.00% | 0 | 0 | 1.55 | -0.99 | 0.01 | 0.00 | 3/18/2024 | 4/26/2024 3:59:50 PM EST |
| 23.00 | 7.80 | 10.70 | % | 0 | 0 | 1.88 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 24.00 | 8.50 | 11.90 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 25.00 | 10.60 | 13.00 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST |