Gen Digital Inc. (GEN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEN240419C00010000 | 2024-01-04 10:42AM EDT | 10.00 | 12.50 | 9.90 | 12.20 | 0.00 | - | - | 1 | 1,273.44% |
| GEN240419C00011000 | 2024-01-05 1:35PM EDT | 11.00 | 11.50 | 9.20 | 12.20 | 0.00 | - | 1 | 2 | 1,468.75% |
| GEN240419C00012000 | 2024-03-27 1:27PM EDT | 12.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GEN240419C00013000 | 2024-01-04 12:50PM EDT | 13.00 | 9.50 | 7.80 | 9.70 | 0.00 | - | 1 | 2 | 1,194.53% |
| GEN240419C00014000 | 2023-09-14 9:53AM EDT | 14.00 | 5.50 | 3.60 | 3.80 | 0.00 | - | 16 | 27 | 0.00% |
| GEN240419C00015000 | 2023-09-26 3:09PM EDT | 15.00 | 3.90 | 2.55 | 2.70 | 0.00 | - | 2 | 20 | 0.00% |
| GEN240419C00016000 | 2024-03-27 1:35PM EDT | 16.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| GEN240419C00017000 | 2024-02-02 12:15PM EDT | 17.00 | 2.75 | 4.90 | 7.10 | 0.00 | - | 1 | 42 | 1,064.45% |
| GEN240419C00018000 | 2024-04-18 11:53AM EDT | 18.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GEN240419C00019000 | 2024-04-15 10:02AM EDT | 19.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GEN240419C00020000 | 2024-04-17 11:01AM EDT | 20.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| GEN240419C00021000 | 2024-04-17 10:13AM EDT | 21.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GEN240419C00022000 | 2024-04-17 3:13PM EDT | 22.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GEN240419C00023000 | 2024-04-16 12:45PM EDT | 23.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GEN240419C00024000 | 2024-04-16 9:57AM EDT | 24.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GEN240419C00025000 | 2024-03-25 12:42PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GEN240419C00026000 | 2024-04-16 3:09PM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GEN240419C00027000 | 2024-01-25 11:23AM EDT | 27.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 87 | 475.00% |
| GEN240419C00028000 | 2024-02-01 1:30PM EDT | 28.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 514.84% |
| GEN240419C00030000 | 2023-12-12 11:32AM EDT | 30.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 0 | 587.50% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEN240419P00014000 | 2023-10-23 3:54PM EDT | 14.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 1 | 642.97% |
| GEN240419P00015000 | 2023-12-22 1:28PM EDT | 15.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 553.13% |
| GEN240419P00016000 | 2023-10-31 12:23PM EDT | 16.00 | 1.15 | 0.05 | 0.20 | 0.00 | - | 20 | 31 | 337.50% |
| GEN240419P00017000 | 2024-02-20 10:53AM EDT | 17.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 661 | 384.38% |
| GEN240419P00018000 | 2024-02-23 11:51AM EDT | 18.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 68 | 192.19% |
| GEN240419P00019000 | 2024-03-05 10:53AM EDT | 19.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 657 | 219.53% |
| GEN240419P00020000 | 2024-04-17 1:42PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| GEN240419P00021000 | 2024-04-18 12:39PM EDT | 21.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GEN240419P00022000 | 2024-04-18 2:29PM EDT | 22.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GEN240419P00023000 | 2024-04-17 2:27PM EDT | 23.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| GEN240419P00024000 | 2024-04-17 2:27PM EDT | 24.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| GEN240419P00025000 | 2024-03-19 11:36AM EDT | 25.00 | 3.79 | 2.50 | 6.30 | 0.00 | - | 1 | 0 | 750.00% |
| GEN240419P00026000 | 2024-04-05 10:31AM EDT | 26.00 | 4.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GEN240419P00035000 | 2024-01-30 4:42PM EDT | 35.00 | 11.10 | 11.70 | 14.80 | 0.00 | - | - | 0 | 626.56% |
© 2024 Yahoo. All rights reserved.