Gen Digital Inc. (GEN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEN240719C00012000 | 2024-02-21 10:42AM EDT | 12.00 | 9.34 | 8.60 | 12.20 | 0.00 | - | 4 | 1 | 0.00% |
| GEN240719C00013000 | 2023-08-11 3:49PM EDT | 13.00 | 8.30 | 6.50 | 7.60 | 0.00 | - | 4 | 0 | 0.00% |
| GEN240719C00015000 | 2024-04-18 10:09AM EDT | 15.00 | 5.60 | 9.90 | 11.40 | 0.00 | - | 1 | 8 | 115.43% |
| GEN240719C00017000 | 2024-02-02 4:39PM EDT | 17.00 | 4.50 | 4.70 | 5.40 | 0.00 | - | 5 | 12 | 0.00% |
| GEN240719C00018000 | 2024-05-09 2:40PM EDT | 18.00 | 2.55 | 7.00 | 9.10 | 0.00 | - | 1 | 14 | 101.03% |
| GEN240719C00019000 | 2024-05-10 9:42AM EDT | 19.00 | 4.50 | 5.80 | 7.30 | 0.00 | - | 2 | 114 | 68.75% |
| GEN240719C00020000 | 2024-05-15 1:13PM EDT | 20.00 | 5.05 | 3.70 | 7.10 | 0.00 | - | 1 | 150 | 52.73% |
| GEN240719C00021000 | 2024-05-21 10:10AM EDT | 21.00 | 4.10 | 3.90 | 6.20 | -0.52 | -11.26% | 8 | 86 | 68.75% |
| GEN240719C00022000 | 2024-05-16 9:57AM EDT | 22.00 | 3.20 | 2.50 | 5.50 | 0.00 | - | 1 | 159 | 56.84% |
| GEN240719C00023000 | 2024-05-17 3:08PM EDT | 23.00 | 2.40 | 2.05 | 2.50 | 0.00 | - | 3 | 270 | 31.40% |
| GEN240719C00024000 | 2024-05-21 10:39AM EDT | 24.00 | 1.50 | 1.55 | 1.70 | +0.20 | +15.38% | 10 | 112 | 27.88% |
| GEN240719C00025000 | 2024-05-21 12:57PM EDT | 25.00 | 0.95 | 0.95 | 1.00 | -0.02 | -2.06% | 151 | 1,190 | 24.27% |
| GEN240719C00026000 | 2024-05-15 1:20PM EDT | 26.00 | 0.55 | 0.45 | 0.55 | 0.00 | - | 334 | 335 | 23.24% |
| GEN240719C00027000 | 2024-05-17 2:23PM EDT | 27.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 39 | 840 | 23.54% |
| GEN240719C00028000 | 2024-05-17 3:08PM EDT | 28.00 | 0.12 | 0.10 | 0.15 | 0.00 | - | 2 | 11 | 23.63% |
| GEN240719C00030000 | 2024-03-19 12:32PM EDT | 30.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 20 | 28 | 56.35% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEN240719P00013000 | 2023-08-21 3:08PM EDT | 13.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | - | 43 | 111.13% |
| GEN240719P00015000 | 2024-05-10 2:06PM EDT | 15.00 | 0.63 | 0.00 | 0.75 | 0.00 | - | 7 | 50 | 100.49% |
| GEN240719P00016000 | 2024-05-06 11:58AM EDT | 16.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 90.23% |
| GEN240719P00017000 | 2024-05-07 3:56PM EDT | 17.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 1 | 83 | 80.66% |
| GEN240719P00018000 | 2024-05-10 2:06PM EDT | 18.00 | 0.68 | 0.00 | 1.00 | 0.00 | - | 7 | 21 | 78.22% |
| GEN240719P00019000 | 2024-05-09 3:58PM EDT | 19.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 4 | 422 | 62.50% |
| GEN240719P00020000 | 2024-05-13 12:55PM EDT | 20.00 | 0.06 | 0.00 | 1.00 | 0.00 | - | 5 | 132 | 59.67% |
| GEN240719P00021000 | 2024-05-13 12:56PM EDT | 21.00 | 0.11 | 0.00 | 2.15 | 0.00 | - | 4 | 532 | 71.29% |
| GEN240719P00022000 | 2024-05-21 3:21PM EDT | 22.00 | 0.10 | 0.05 | 0.15 | -0.13 | -56.52% | 1 | 102 | 27.34% |
| GEN240719P00023000 | 2024-05-15 10:36AM EDT | 23.00 | 0.28 | 0.10 | 0.30 | 0.00 | - | 10 | 55 | 26.27% |
| GEN240719P00024000 | 2024-05-21 10:19AM EDT | 24.00 | 0.45 | 0.30 | 0.40 | -0.05 | -10.00% | 1 | 118 | 20.85% |
| GEN240719P00025000 | 2024-05-20 3:56PM EDT | 25.00 | 0.85 | 0.65 | 0.75 | -0.20 | -19.05% | 5 | 326 | 19.29% |
| GEN240719P00026000 | 2024-05-21 2:49PM EDT | 26.00 | 1.30 | 1.20 | 1.30 | -2.60 | -66.67% | 17 | 1 | 17.82% |
| GEN240719P00027000 | 2023-12-22 10:49AM EDT | 27.00 | 4.00 | 3.80 | 4.00 | 0.00 | - | 9 | 22 | 67.77% |
| GEN240719P00028000 | 2023-12-26 4:51PM EDT | 28.00 | 4.80 | 3.10 | 4.60 | 0.00 | - | - | 1 | 68.16% |
| GEN240719P00030000 | 2024-05-10 3:09PM EDT | 30.00 | 6.60 | 3.00 | 7.10 | 0.00 | - | - | 0 | 95.21% |
| GEN240719P00032000 | 2024-05-10 3:23PM EDT | 32.00 | 8.70 | 6.60 | 9.00 | 0.00 | - | - | 10 | 70.31% |
| GEN240719P00035000 | 2024-05-10 2:55PM EDT | 35.00 | 11.60 | 9.50 | 12.00 | 0.00 | - | - | 0 | 82.57% |
© 2024 Yahoo. All rights reserved.