Gen Digital Inc. (GEN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:35PM EDT. Market open.
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 | 7.60 | 8.00 | 0.00 | - | 1 | 15 | 77.15% |
| GEN240621C00018000 | 2024-05-08 1:53PM EDT | 18.00 | 2.16 | 6.80 | 7.00 | 0.00 | - | 7 | 21 | 52.73% |
| GEN240621C00019000 | 2024-05-15 11:03AM EDT | 19.00 | 5.87 | 5.80 | 6.10 | +1.37 | +30.44% | 2 | 72 | 52.73% |
| GEN240621C00020000 | 2024-05-13 3:02PM EDT | 20.00 | 3.90 | 4.90 | 5.00 | 0.00 | - | 1 | 610 | 49.41% |
| GEN240621C00021000 | 2024-05-14 2:27PM EDT | 21.00 | 3.47 | 3.90 | 4.00 | 0.00 | - | 8 | 456 | 40.63% |
| GEN240621C00022000 | 2024-05-15 1:54PM EDT | 22.00 | 3.00 | 2.90 | 3.10 | +0.40 | +15.38% | 5 | 783 | 37.99% |
| GEN240621C00023000 | 2024-05-15 9:32AM EDT | 23.00 | 1.95 | 2.00 | 2.10 | +0.25 | +14.71% | 11 | 634 | 28.32% |
| GEN240621C00024000 | 2024-05-15 11:03AM EDT | 24.00 | 1.22 | 1.20 | 1.30 | +0.32 | +35.56% | 4 | 417 | 25.39% |
| GEN240621C00025000 | 2024-05-15 12:28PM EDT | 25.00 | 0.69 | 0.60 | 0.70 | +0.23 | +50.00% | 9 | 479 | 23.93% |
| GEN240621C00026000 | 2024-05-15 1:49PM EDT | 26.00 | 0.25 | 0.25 | 0.30 | +0.04 | +19.05% | 25 | 200 | 22.41% |
| GEN240621C00027000 | 2024-05-02 3:06PM EDT | 27.00 | 0.13 | 0.05 | 0.15 | +0.10 | +333.33% | 2 | 18 | 24.12% |
| GEN240621C00028000 | 2024-05-02 3:07PM EDT | 28.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 5 | 6 | 27.74% |
| GEN240621C00029000 | 2024-02-01 1:09PM EDT | 29.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 59 | 64 | 64.75% |
| GEN240621C00030000 | 2024-05-10 12:50PM EDT | 30.00 | 0.03 | 0.00 | 0.55 | 0.00 | - | 12 | 122 | 50.59% |
| GEN240621C00032000 | 2024-01-10 2:32PM EDT | 32.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 4 | 98.29% |
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 | 124.02% |
| GEN240621P00016000 | 2024-05-09 3:33PM EDT | 16.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 204 | 111.23% |
| GEN240621P00017000 | 2024-05-10 2:06PM EDT | 17.00 | 0.51 | 0.00 | 0.75 | 0.00 | - | 7 | 52 | 99.22% |
| GEN240621P00018000 | 2024-05-10 1:56PM EDT | 18.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 6 | 23 | 87.70% |
| GEN240621P00019000 | 2024-05-10 2:06PM EDT | 19.00 | 0.66 | 0.00 | 0.75 | 0.00 | - | 8 | 1,254 | 76.56% |
| GEN240621P00020000 | 2024-05-10 9:57AM EDT | 20.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 1,061 | 50.20% |
| GEN240621P00021000 | 2024-05-13 12:55PM EDT | 21.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 105 | 328 | 37.31% |
| GEN240621P00022000 | 2024-05-13 2:20PM EDT | 22.00 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 1 | 70 | 29.10% |
| GEN240621P00023000 | 2024-05-14 3:50PM EDT | 23.00 | 0.20 | 0.10 | 0.15 | 0.00 | - | 5 | 211 | 23.83% |
| GEN240621P00024000 | 2024-05-15 10:45AM EDT | 24.00 | 0.33 | 0.25 | 0.30 | -0.27 | -45.00% | 1 | 151 | 20.36% |
| GEN240621P00025000 | 2024-05-14 3:41PM EDT | 25.00 | 0.84 | 0.65 | 0.75 | -0.10 | -10.64% | 3 | 171 | 21.14% |
| GEN240621P00026000 | 2024-05-15 9:46AM EDT | 26.00 | 1.50 | 1.30 | 1.40 | -2.50 | -62.50% | 7 | 22 | 20.90% |
| GEN240621P00027000 | 2024-05-10 2:34PM EDT | 27.00 | 3.80 | 2.10 | 2.25 | 0.00 | - | 6 | 10 | 21.97% |
| GEN240621P00028000 | 2024-05-10 2:16PM EDT | 28.00 | 4.70 | 3.10 | 3.30 | 0.00 | - | - | 20 | 31.54% |
| GEN240621P00029000 | 2024-05-10 3:17PM EDT | 29.00 | 5.70 | 4.10 | 4.30 | 0.00 | - | - | 59 | 37.70% |
| GEN240621P00030000 | 2024-05-10 3:23PM EDT | 30.00 | 6.70 | 5.10 | 5.30 | 0.00 | - | - | 17 | 43.56% |
| GEN240621P00031000 | 2024-05-10 9:59AM EDT | 31.00 | 7.50 | 6.00 | 6.30 | 0.00 | - | - | 8 | 48.83% |
| GEN240621P00032000 | 2024-05-10 3:23PM EDT | 32.00 | 8.70 | 7.00 | 7.30 | 0.00 | - | 10 | 13 | 53.91% |
| GEN240621P00033000 | 2024-05-10 3:23PM EDT | 33.00 | 9.70 | 8.00 | 8.30 | 0.00 | - | - | 89 | 58.79% |
| GEN240621P00035000 | 2024-05-15 11:10AM EDT | 35.00 | 10.20 | 10.00 | 10.30 | -1.50 | -12.82% | 2 | 104 | 67.58% |
© 2024 Yahoo. All rights reserved.