Gen Digital Inc. (GEN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:55PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEN240517C00013000 | 2024-05-07 9:56AM EDT | 13.00 | 6.70 | 11.90 | 12.40 | 0.00 | - | 2 | 53 | 437.50% |
| GEN240517C00014000 | 2024-05-08 9:59AM EDT | 14.00 | 5.80 | 10.90 | 11.10 | 0.00 | - | 11 | 70 | 362.50% |
| GEN240517C00015000 | 2024-05-08 10:54AM EDT | 15.00 | 4.80 | 9.90 | 11.20 | 0.00 | - | 5 | 132 | 495.31% |
| GEN240517C00016000 | 2024-05-07 12:44PM EDT | 16.00 | 3.90 | 8.80 | 10.10 | 0.00 | - | 1 | 9 | 419.53% |
| GEN240517C00017000 | 2024-04-12 9:38AM EDT | 17.00 | 4.00 | 6.40 | 8.50 | 0.00 | - | 1 | 1 | 387.89% |
| GEN240517C00018000 | 2024-05-15 9:45AM EDT | 18.00 | 6.70 | 6.90 | 7.60 | +3.50 | +109.37% | 17 | 4 | 279.69% |
| GEN240517C00019000 | 2024-05-09 3:00PM EDT | 19.00 | 1.60 | 5.90 | 6.30 | 0.00 | - | 26 | 57 | 192.97% |
| GEN240517C00020000 | 2024-05-14 3:36PM EDT | 20.00 | 4.51 | 4.90 | 5.10 | 0.00 | - | 13 | 2,363 | 163.28% |
| GEN240517C00021000 | 2024-05-15 2:12PM EDT | 21.00 | 4.08 | 3.90 | 4.10 | +0.78 | +23.64% | 5 | 2,055 | 134.38% |
| GEN240517C00022000 | 2024-05-14 12:15PM EDT | 22.00 | 3.00 | 2.95 | 3.10 | +0.67 | +28.76% | 1 | 269 | 76.56% |
| GEN240517C00023000 | 2024-05-15 10:03AM EDT | 23.00 | 2.00 | 1.95 | 2.10 | +0.50 | +33.33% | 2 | 1,296 | 53.13% |
| GEN240517C00024000 | 2024-05-15 3:15PM EDT | 24.00 | 0.97 | 0.95 | 1.10 | +0.42 | +76.36% | 331 | 712 | 47.27% |
| GEN240517C00025000 | 2024-05-15 3:19PM EDT | 25.00 | 0.16 | 0.15 | 0.25 | +0.06 | +60.00% | 35 | 61 | 27.34% |
| GEN240517C00026000 | 2024-05-09 10:01AM EDT | 26.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 57 | 46.09% |
| GEN240517C00027000 | 2024-04-10 10:39AM EDT | 27.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | - | 1 | 59.77% |
| GEN240517C00028000 | 2024-03-21 11:01AM EDT | 28.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | - | 1 | 144.92% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEN240517P00015000 | 2024-05-10 9:39AM EDT | 15.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 444.53% |
| GEN240517P00017000 | 2024-05-09 3:31PM EDT | 17.00 | 0.06 | 0.00 | 0.40 | 0.00 | - | 64 | 114 | 301.56% |
| GEN240517P00018000 | 2024-05-13 10:17AM EDT | 18.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 164 | 226.56% |
| GEN240517P00019000 | 2024-05-10 9:32AM EDT | 19.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 650 | 151.56% |
| GEN240517P00020000 | 2024-05-14 3:36PM EDT | 20.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 13 | 2,568 | 126.56% |
| GEN240517P00021000 | 2024-05-14 11:02AM EDT | 21.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 490 | 4,321 | 103.13% |
| GEN240517P00022000 | 2024-05-10 3:39PM EDT | 22.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2,058 | 164.06% |
| GEN240517P00023000 | 2024-05-14 11:34AM EDT | 23.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 882 | 56.25% |
| GEN240517P00024000 | 2024-05-14 9:36AM EDT | 24.00 | 0.33 | 0.00 | 0.05 | 0.00 | - | 1 | 233 | 38.28% |
| GEN240517P00027000 | 2024-05-03 3:05PM EDT | 27.00 | 7.10 | 2.05 | 4.00 | 0.00 | - | 1 | 1 | 198.05% |
| GEN240517P00028000 | 2024-05-10 3:19PM EDT | 28.00 | 4.50 | 3.00 | 3.30 | 0.00 | - | - | 12 | 107.03% |
© 2024 Yahoo. All rights reserved.