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 | 2024-04-30 9:40AM EDT | 13.00 | 7.80 | 4.90 | 9.00 | 0.00 | - | 2 | 48 | 50.00% |
| GEN240517C00014000 | 2024-04-30 11:37AM EDT | 14.00 | 6.50 | 3.90 | 8.10 | 0.00 | - | 29 | 47 | 95.31% |
| GEN240517C00015000 | 2024-04-30 11:32AM EDT | 15.00 | 5.50 | 3.60 | 6.80 | 0.00 | - | 12 | 108 | 116.41% |
| GEN240517C00016000 | 2024-04-12 9:45AM EDT | 16.00 | 5.10 | 2.00 | 5.90 | 0.00 | - | 1 | 1 | 242.19% |
| GEN240517C00017000 | 2024-04-12 9:38AM EDT | 17.00 | 4.00 | 1.00 | 4.80 | 0.00 | - | 1 | 1 | 203.13% |
| GEN240517C00018000 | 2024-04-12 9:42AM EDT | 18.00 | 3.20 | 0.20 | 2.20 | 0.00 | - | 2 | 4 | 57.62% |
| GEN240517C00019000 | 2024-05-01 9:40AM EDT | 19.00 | 1.40 | 1.30 | 1.45 | -0.30 | -17.65% | 5 | 26 | 50.00% |
| GEN240517C00020000 | 2024-05-01 3:43PM EDT | 20.00 | 0.83 | 0.70 | 0.80 | -0.17 | -17.00% | 25 | 200 | 49.41% |
| GEN240517C00021000 | 2024-04-30 3:46PM EDT | 21.00 | 0.50 | 0.30 | 0.40 | 0.00 | - | 25 | 89 | 48.05% |
| GEN240517C00022000 | 2024-05-01 2:40PM EDT | 22.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | 1 | 193 | 49.41% |
| GEN240517C00023000 | 2024-05-01 2:10PM EDT | 23.00 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 11 | 1,288 | 51.37% |
| GEN240517C00024000 | 2024-04-30 11:32AM EDT | 24.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 6 | 237 | 84.96% |
| GEN240517C00025000 | 2024-04-22 9:30AM EDT | 25.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 34 | 103.91% |
| GEN240517C00026000 | 2024-04-26 12:39PM EDT | 26.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 53 | 115.04% |
| GEN240517C00027000 | 2024-04-10 10:39AM EDT | 27.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | - | 1 | 125.39% |
| GEN240517C00028000 | 2024-03-21 11:01AM EDT | 28.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | - | 1 | 135.16% |
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 | 0.00 | 1.20 | 0.00 | - | - | 50 | 109.18% |
| GEN240517P00018000 | 2024-04-29 9:42AM EDT | 18.00 | 0.10 | 0.15 | 0.25 | 0.00 | - | 1 | 50 | 52.93% |
| GEN240517P00019000 | 2024-05-01 10:55AM EDT | 19.00 | 0.40 | 0.35 | 0.45 | +0.19 | +90.48% | 1 | 70 | 51.76% |
| GEN240517P00020000 | 2024-05-01 3:55PM EDT | 20.00 | 0.80 | 0.80 | 0.85 | +0.28 | +53.85% | 1,767 | 142 | 49.41% |
| GEN240517P00021000 | 2024-05-01 9:47AM EDT | 21.00 | 1.40 | 1.40 | 1.50 | +0.49 | +53.85% | 6 | 4,206 | 51.37% |
| GEN240517P00022000 | 2024-05-01 12:02PM EDT | 22.00 | 2.10 | 2.00 | 4.40 | +0.35 | +20.00% | 4 | 164 | 115.14% |
| GEN240517P00023000 | 2024-04-29 2:25PM EDT | 23.00 | 2.37 | 1.00 | 4.60 | 0.00 | - | 5 | 466 | 158.01% |
| GEN240517P00024000 | 2024-04-10 9:33AM EDT | 24.00 | 1.95 | 3.50 | 5.80 | 0.00 | - | 4 | 98 | 109.96% |
© 2024 Yahoo. All rights reserved.