Genie Energy Ltd. (GNE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:30AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNE240920C00005000 | 2024-03-22 10:30AM EDT | 5.00 | 10.00 | 10.40 | 12.40 | 0.00 | - | 2 | 4 | 348.05% |
| GNE240920C00010000 | 2024-05-10 3:54PM EDT | 10.00 | 5.30 | 2.90 | 6.40 | 0.00 | - | 1 | 3 | 60.74% |
| GNE240920C00012500 | 2024-05-29 10:30AM EDT | 12.50 | 2.90 | 2.00 | 3.30 | 0.00 | - | 1 | 1 | 55.76% |
| GNE240920C00015000 | 2024-06-24 1:26PM EDT | 15.00 | 0.84 | 0.70 | 1.05 | 0.00 | - | 9 | 45 | 45.31% |
| GNE240920C00017500 | 2024-06-24 9:55AM EDT | 17.50 | 0.35 | 0.15 | 0.75 | 0.00 | - | 5 | 49 | 61.13% |
| GNE240920C00020000 | 2024-04-30 9:46AM EDT | 20.00 | 0.60 | 0.00 | 0.65 | 0.00 | - | 3 | 18 | 59.38% |
| GNE240920C00022500 | 2024-05-20 12:43PM EDT | 22.50 | 0.23 | 0.00 | 0.40 | 0.00 | - | 2 | 518 | 64.06% |
| GNE240920C00025000 | 2024-05-23 11:31AM EDT | 25.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 34 | 87.21% |
| GNE240920C00030000 | 2024-04-12 1:51PM EDT | 30.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 106 | 107 | 105.76% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNE240920P00010000 | 2024-06-04 1:30PM EDT | 10.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 10 | 1 | 66.80% |
| GNE240920P00012500 | 2024-01-22 2:24PM EDT | 12.50 | 0.58 | 0.65 | 0.80 | 0.00 | - | - | 29 | 57.81% |
| GNE240920P00015000 | 2024-03-06 11:26AM EDT | 15.00 | 1.30 | 1.35 | 4.80 | 0.00 | - | 10 | 10 | 98.58% |
| GNE240920P00017500 | 2024-06-18 3:34PM EDT | 17.50 | 3.38 | 3.00 | 3.50 | 0.00 | - | 2 | 25 | 49.46% |
| GNE240920P00020000 | 2024-06-18 9:55AM EDT | 20.00 | 5.70 | 4.40 | 6.00 | 0.00 | - | 13 | 32 | 67.09% |
| GNE240920P00022500 | 2024-02-16 3:36PM EDT | 22.50 | 5.35 | 6.30 | 6.80 | 0.00 | - | 4 | 4 | 0.00% |
| GNE240920P00025000 | 2024-02-14 12:12PM EDT | 25.00 | 7.30 | 6.60 | 11.20 | 0.00 | - | 8 | 12 | 103.61% |
© 2024 Yahoo. All rights reserved.