Gen Digital Inc. (GEN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEN240517C00013000 | 2024-05-07 9:56AM EDT | 13.00 | 6.70 | 6.80 | 8.80 | 0.00 | - | 9 | 53 | 292.19% |
| GEN240517C00014000 | 2024-05-07 11:23AM EDT | 14.00 | 5.80 | 5.90 | 7.00 | -0.10 | -1.69% | 2 | 68 | 206.25% |
| GEN240517C00015000 | 2024-05-08 10:54AM EDT | 15.00 | 4.80 | 4.80 | 6.80 | -0.10 | -2.04% | 12 | 120 | 222.27% |
| GEN240517C00016000 | 2024-05-07 12:44PM EDT | 16.00 | 3.90 | 3.80 | 5.80 | 0.00 | - | 11 | 9 | 189.84% |
| GEN240517C00017000 | 2024-04-12 9:38AM EDT | 17.00 | 4.00 | 2.95 | 4.00 | 0.00 | - | 1 | 1 | 123.83% |
| GEN240517C00018000 | 2024-04-12 9:42AM EDT | 18.00 | 3.20 | 2.10 | 2.35 | 0.00 | - | 2 | 4 | 68.95% |
| GEN240517C00019000 | 2024-05-08 1:20PM EDT | 19.00 | 1.20 | 1.35 | 1.50 | -0.05 | -4.00% | 10 | 44 | 63.28% |
| GEN240517C00020000 | 2024-05-08 3:17PM EDT | 20.00 | 0.70 | 0.75 | 0.85 | +0.07 | +11.11% | 1,002 | 203 | 59.77% |
| GEN240517C00021000 | 2024-05-08 3:49PM EDT | 21.00 | 0.35 | 0.35 | 0.45 | +0.05 | +16.67% | 23 | 108 | 58.79% |
| GEN240517C00022000 | 2024-05-08 3:50PM EDT | 22.00 | 0.15 | 0.15 | 0.25 | +0.02 | +15.38% | 50 | 222 | 60.94% |
| GEN240517C00023000 | 2024-05-08 12:27PM EDT | 23.00 | 0.06 | 0.05 | 0.15 | -0.05 | -45.45% | 118 | 1,287 | 63.67% |
| GEN240517C00024000 | 2024-04-30 11:32AM EDT | 24.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 6 | 237 | 114.45% |
| GEN240517C00025000 | 2024-04-22 9:30AM EDT | 25.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 34 | 129.88% |
| GEN240517C00026000 | 2024-04-26 12:39PM EDT | 26.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 53 | 144.14% |
| GEN240517C00027000 | 2024-04-10 10:39AM EDT | 27.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | - | 1 | 157.42% |
| GEN240517C00028000 | 2024-03-21 11:01AM EDT | 28.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | - | 1 | 169.73% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEN240517P00017000 | 2024-04-15 10:32AM EDT | 17.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | - | 50 | 75.00% |
| GEN240517P00018000 | 2024-05-07 10:43AM EDT | 18.00 | 0.16 | 0.15 | 0.25 | 0.00 | - | 5 | 57 | 68.36% |
| GEN240517P00019000 | 2024-05-08 2:39PM EDT | 19.00 | 0.40 | 0.35 | 0.50 | +0.05 | +14.29% | 469 | 84 | 65.04% |
| GEN240517P00020000 | 2024-05-08 1:23PM EDT | 20.00 | 0.90 | 0.75 | 0.85 | +0.14 | +18.42% | 434 | 2,089 | 61.33% |
| GEN240517P00021000 | 2024-05-08 3:29PM EDT | 21.00 | 1.45 | 1.35 | 1.50 | +0.05 | +3.57% | 397 | 4,208 | 62.50% |
| GEN240517P00022000 | 2024-05-08 2:25PM EDT | 22.00 | 2.35 | 1.05 | 2.75 | +0.15 | +6.82% | 11 | 194 | 113.09% |
| GEN240517P00023000 | 2024-04-29 2:25PM EDT | 23.00 | 2.37 | 1.50 | 4.20 | 0.00 | - | 5 | 466 | 171.48% |
| GEN240517P00024000 | 2024-04-10 9:33AM EDT | 24.00 | 1.95 | 2.15 | 5.20 | 0.00 | - | 4 | 98 | 191.60% |
| GEN240517P00027000 | 2024-05-03 3:05PM EDT | 27.00 | 7.10 | 6.00 | 8.10 | 0.00 | - | 1 | 1 | 105.08% |
© 2024 Yahoo. All rights reserved.