Genie Energy Ltd. (GNE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNE240920C00005000 | 2024-07-31 2:48PM EDT | 5.00 | 12.10 | 10.10 | 13.60 | 0.00 | - | 2 | 3 | 281.25% |
| GNE240920C00010000 | 2024-08-26 11:32AM EDT | 10.00 | 6.75 | 6.40 | 8.10 | 0.00 | - | 1 | 4 | 271.88% |
| GNE240920C00012500 | 2024-05-29 10:30AM EDT | 12.50 | 2.90 | 2.00 | 3.30 | 0.00 | - | 1 | 1 | 0.00% |
| GNE240920C00015000 | 2024-09-10 3:58PM EDT | 15.00 | 1.99 | 1.75 | 2.20 | +0.08 | +4.19% | 1 | 28 | 63.87% |
| GNE240920C00017500 | 2024-09-04 12:29PM EDT | 17.50 | 0.35 | 0.10 | 0.35 | 0.00 | - | 4 | 67 | 52.54% |
| GNE240920C00020000 | 2024-04-30 9:46AM EDT | 20.00 | 0.60 | 0.00 | 0.70 | 0.00 | - | 3 | 18 | 109.96% |
| GNE240920C00022500 | 2024-05-20 12:43PM EDT | 22.50 | 0.23 | 0.00 | 0.40 | 0.00 | - | 2 | 518 | 128.91% |
| GNE240920C00025000 | 2024-09-04 9:55AM EDT | 25.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 35 | 173.83% |
| GNE240920C00030000 | 2024-08-28 10:17AM EDT | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 107 | 244.53% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNE240920P00010000 | 2024-06-04 1:30PM EDT | 10.00 | 0.15 | 0.00 | 1.05 | 0.00 | - | 10 | 1 | 295.31% |
| GNE240920P00012500 | 2024-01-22 2:24PM EDT | 12.50 | 0.58 | 0.65 | 0.80 | 0.00 | - | - | 29 | 225.78% |
| GNE240920P00015000 | 2024-08-27 11:17AM EDT | 15.00 | 0.33 | 0.00 | 0.55 | 0.00 | - | 2 | 8 | 83.20% |
| GNE240920P00017500 | 2024-07-22 11:54AM EDT | 17.50 | 1.70 | 1.30 | 1.65 | 0.00 | - | 3 | 24 | 93.75% |
| GNE240920P00020000 | 2024-06-18 9:55AM EDT | 20.00 | 5.70 | 3.00 | 4.10 | 0.00 | - | 13 | 32 | 114.65% |
| GNE240920P00022500 | 2024-02-16 3:36PM EDT | 22.50 | 5.35 | 6.30 | 6.80 | 0.00 | - | 4 | 4 | 213.87% |
| GNE240920P00025000 | 2024-02-14 12:12PM EDT | 25.00 | 7.30 | 8.40 | 9.00 | 0.00 | - | 8 | 12 | 212.11% |
© 2024 Yahoo. All rights reserved.