Gen Digital Inc. (GEN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEN240621C00016000 | 2024-02-02 1:51PM EDT | 16.00 | 4.70 | 6.00 | 6.20 | 0.00 | - | 1 | 1 | 0.00% |
| GEN240621C00017000 | 2024-05-03 3:52PM EDT | 17.00 | 3.20 | 8.00 | 9.90 | 0.00 | - | 1 | 0 | 143.36% |
| GEN240621C00018000 | 2024-05-08 1:53PM EDT | 18.00 | 2.16 | 6.90 | 7.30 | 0.00 | - | 1 | 0 | 62.70% |
| GEN240621C00019000 | 2024-05-15 11:03AM EDT | 19.00 | 5.87 | 5.90 | 8.20 | 0.00 | - | 2 | 32 | 119.34% |
| GEN240621C00020000 | 2024-05-15 2:44PM EDT | 20.00 | 4.89 | 4.80 | 6.80 | 0.00 | - | 1 | 42 | 92.87% |
| GEN240621C00021000 | 2024-05-16 11:51AM EDT | 21.00 | 4.20 | 2.95 | 6.30 | 0.00 | - | 1 | 449 | 71.48% |
| GEN240621C00022000 | 2024-05-17 10:03AM EDT | 22.00 | 2.75 | 3.00 | 5.00 | -0.55 | -16.67% | 2 | 772 | 75.49% |
| GEN240621C00023000 | 2024-05-17 1:57PM EDT | 23.00 | 2.20 | 2.10 | 3.00 | -0.30 | -12.00% | 10 | 618 | 61.91% |
| GEN240621C00024000 | 2024-05-17 3:34PM EDT | 24.00 | 1.30 | 1.30 | 1.40 | -0.21 | -13.91% | 20 | 406 | 26.07% |
| GEN240621C00025000 | 2024-05-17 12:59PM EDT | 25.00 | 0.68 | 0.65 | 0.75 | -0.22 | -24.44% | 5 | 508 | 24.12% |
| GEN240621C00026000 | 2024-05-17 2:02PM EDT | 26.00 | 0.28 | 0.20 | 0.30 | -0.16 | -36.36% | 16 | 231 | 21.78% |
| GEN240621C00027000 | 2024-05-16 3:44PM EDT | 27.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 11 | 30 | 24.12% |
| GEN240621C00028000 | 2024-05-02 3:07PM EDT | 28.00 | 0.03 | 0.00 | 0.45 | 0.00 | - | 5 | 6 | 46.09% |
| GEN240621C00029000 | 2024-05-16 1:11PM EDT | 29.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 39 | 100 | 50.49% |
| GEN240621C00030000 | 2024-05-10 12:50PM EDT | 30.00 | 0.03 | 0.00 | 0.55 | 0.00 | - | 2 | 122 | 52.05% |
| GEN240621C00032000 | 2024-01-10 2:32PM EDT | 32.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 4 | 102.15% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEN240621P00015000 | 2024-02-06 11:39AM EDT | 15.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 3 | 30 | 132.23% |
| GEN240621P00016000 | 2024-05-09 3:33PM EDT | 16.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 204 | 118.75% |
| GEN240621P00017000 | 2024-05-10 2:06PM EDT | 17.00 | 0.51 | 0.00 | 0.75 | 0.00 | - | 9 | 52 | 106.06% |
| GEN240621P00018000 | 2024-05-16 1:03PM EDT | 18.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 1 | 23 | 93.95% |
| GEN240621P00019000 | 2024-05-16 1:03PM EDT | 19.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | 1 | 1,253 | 82.23% |
| GEN240621P00020000 | 2024-05-10 9:57AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 1,061 | 42.58% |
| GEN240621P00021000 | 2024-05-16 12:04PM EDT | 21.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 328 | 34.77% |
| GEN240621P00022000 | 2024-05-15 11:08AM EDT | 22.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 70 | 44.92% |
| GEN240621P00023000 | 2024-05-17 1:09PM EDT | 23.00 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 46 | 209 | 26.56% |
| GEN240621P00024000 | 2024-05-17 10:19AM EDT | 24.00 | 0.33 | 0.15 | 0.25 | +0.03 | +10.00% | 3 | 167 | 21.34% |
| GEN240621P00025000 | 2024-05-17 3:50PM EDT | 25.00 | 0.55 | 0.50 | 0.55 | -0.05 | -8.33% | 428 | 204 | 18.56% |
| GEN240621P00026000 | 2024-05-17 3:15PM EDT | 26.00 | 1.15 | 0.20 | 2.20 | +0.05 | +4.55% | 7 | 22 | 53.81% |
| GEN240621P00027000 | 2024-05-10 2:34PM EDT | 27.00 | 3.80 | 1.00 | 2.10 | 0.00 | - | 4 | 10 | 22.95% |
| GEN240621P00028000 | 2024-05-10 2:16PM EDT | 28.00 | 4.70 | 1.85 | 4.20 | 0.00 | - | - | 20 | 75.59% |
| GEN240621P00029000 | 2024-05-10 3:17PM EDT | 29.00 | 5.70 | 2.90 | 4.20 | 0.00 | - | - | 59 | 42.87% |
| GEN240621P00030000 | 2024-05-10 3:23PM EDT | 30.00 | 6.70 | 3.90 | 5.10 | 0.00 | - | - | 17 | 42.38% |
| GEN240621P00031000 | 2024-05-10 9:59AM EDT | 31.00 | 7.50 | 4.90 | 7.20 | 0.00 | - | - | 8 | 100.98% |
| GEN240621P00032000 | 2024-05-10 3:23PM EDT | 32.00 | 8.70 | 6.20 | 8.10 | 0.00 | - | 3 | 13 | 57.42% |
| GEN240621P00033000 | 2024-05-10 3:23PM EDT | 33.00 | 9.70 | 7.00 | 8.10 | 0.00 | - | - | 89 | 58.20% |
| GEN240621P00035000 | 2024-05-15 11:10AM EDT | 35.00 | 10.20 | 9.30 | 10.10 | 0.00 | - | 2 | 104 | 67.19% |
© 2024 Yahoo. All rights reserved.