Gen Digital Inc. (GEN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:15PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEN241018C00016000 | 2024-05-06 9:38AM EDT | 16.00 | 4.50 | 9.00 | 9.30 | 0.00 | - | 2 | 6 | 53.91% |
| GEN241018C00017000 | 2024-05-08 9:44AM EDT | 17.00 | 3.40 | 8.10 | 8.30 | 0.00 | - | 1 | 20 | 48.10% |
| GEN241018C00018000 | 2024-05-02 10:18AM EDT | 18.00 | 2.85 | 7.10 | 7.30 | 0.00 | - | 1 | 364 | 42.48% |
| GEN241018C00019000 | 2024-05-07 2:32PM EDT | 19.00 | 2.20 | 6.20 | 6.40 | 0.00 | - | 2 | 242 | 40.28% |
| GEN241018C00020000 | 2024-05-06 1:34PM EDT | 20.00 | 1.60 | 5.30 | 5.50 | 0.00 | - | 2 | 130 | 37.50% |
| GEN241018C00021000 | 2024-05-06 12:55PM EDT | 21.00 | 1.25 | 4.50 | 4.70 | 0.00 | - | 44 | 46 | 36.43% |
| GEN241018C00022000 | 2024-05-10 12:04PM EDT | 22.00 | 2.65 | 3.70 | 3.90 | 0.00 | - | 10 | 63 | 34.38% |
| GEN241018C00023000 | 2024-05-10 3:16PM EDT | 23.00 | 2.02 | 3.00 | 3.10 | 0.00 | - | 1 | 27 | 31.52% |
| GEN241018C00024000 | 2024-05-15 12:43PM EDT | 24.00 | 2.45 | 2.35 | 2.45 | +0.36 | +17.22% | 44 | 186 | 30.32% |
| GEN241018C00025000 | 2024-05-15 9:40AM EDT | 25.00 | 1.90 | 1.80 | 1.90 | +0.30 | +18.75% | 1 | 169 | 29.49% |
| GEN241018C00026000 | 2024-05-14 1:39PM EDT | 26.00 | 1.09 | 1.35 | 1.40 | 0.00 | - | 15 | 54 | 28.22% |
| GEN241018C00027000 | 2024-05-14 3:05PM EDT | 27.00 | 0.83 | 0.95 | 1.00 | 0.00 | - | 18 | 30 | 27.22% |
| GEN241018C00028000 | 2024-05-14 10:24AM EDT | 28.00 | 0.66 | 0.65 | 0.75 | +0.06 | +10.00% | 1 | 26 | 27.44% |
| GEN241018C00029000 | 2024-05-10 3:16PM EDT | 29.00 | 0.25 | 0.45 | 0.55 | 0.00 | - | 1 | 5 | 27.54% |
| GEN241018C00030000 | 2024-05-10 9:57AM EDT | 30.00 | 0.15 | 0.30 | 0.40 | 0.00 | - | 1 | 2 | 27.64% |
| GEN241018C00032000 | 2024-03-22 10:19AM EDT | 32.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 7 | 7 | 41.55% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEN241018P00013000 | 2024-02-02 3:20PM EDT | 13.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 64 | 58 | 66.21% |
| GEN241018P00014000 | 2024-05-06 3:52PM EDT | 14.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 50 | 67.97% |
| GEN241018P00016000 | 2024-03-28 11:18AM EDT | 16.00 | 0.20 | 0.25 | 0.35 | 0.00 | - | 10 | 10 | 51.76% |
| GEN241018P00017000 | 2024-04-11 10:19AM EDT | 17.00 | 0.45 | 0.05 | 1.95 | 0.00 | - | 151 | 151 | 68.65% |
| GEN241018P00018000 | 2024-05-07 12:37PM EDT | 18.00 | 0.75 | 0.10 | 0.15 | 0.00 | - | 1 | 513 | 33.99% |
| GEN241018P00019000 | 2024-05-06 2:26PM EDT | 19.00 | 1.15 | 0.10 | 0.20 | 0.00 | - | 20 | 193 | 31.64% |
| GEN241018P00020000 | 2024-05-10 3:57PM EDT | 20.00 | 0.40 | 0.20 | 0.25 | 0.00 | - | 1 | 577 | 28.81% |
| GEN241018P00021000 | 2024-05-09 1:28PM EDT | 21.00 | 1.95 | 0.35 | 0.45 | 0.00 | - | 76 | 139 | 29.49% |
| GEN241018P00022000 | 2024-05-09 2:25PM EDT | 22.00 | 2.55 | 0.55 | 0.60 | 0.00 | - | 2 | 122 | 27.39% |
| GEN241018P00023000 | 2024-05-13 11:04AM EDT | 23.00 | 1.15 | 0.80 | 0.85 | 0.00 | - | 79 | 79 | 26.27% |
| GEN241018P00024000 | 2024-05-14 11:16AM EDT | 24.00 | 1.35 | 1.15 | 1.20 | 0.00 | - | 1 | 76 | 25.51% |
| GEN241018P00025000 | 2024-05-09 1:59PM EDT | 25.00 | 4.90 | 1.55 | 1.65 | 0.00 | - | 5 | 26 | 24.90% |
| GEN241018P00026000 | 2024-04-26 10:03AM EDT | 26.00 | 5.40 | 2.10 | 2.20 | 0.00 | - | 4 | 86 | 24.37% |
| GEN241018P00027000 | 2024-05-15 12:38PM EDT | 27.00 | 2.75 | 2.70 | 2.80 | -3.45 | -55.65% | 17 | 146 | 23.10% |
© 2024 Yahoo. All rights reserved.