Genie Energy Ltd. (GNE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNE240621C00010000 | 2024-03-11 9:42AM EDT | 10.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GNE240621C00012500 | 2024-03-12 9:44AM EDT | 12.50 | 4.90 | 2.50 | 3.30 | 0.00 | - | 1 | 2 | 44.53% |
| GNE240621C00015000 | 2024-03-13 9:48AM EDT | 15.00 | 2.41 | 1.50 | 2.05 | 0.00 | - | 10 | 9 | 60.94% |
| GNE240621C00017500 | 2024-04-23 11:40AM EDT | 17.50 | 0.50 | 0.50 | 0.95 | -0.40 | -44.44% | 2 | 21 | 58.59% |
| GNE240621C00020000 | 2024-04-29 2:29PM EDT | 20.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 1 | 106 | 55.76% |
| GNE240621C00022500 | 2024-04-22 9:42AM EDT | 22.50 | 0.11 | 0.00 | 0.35 | 0.00 | - | 2 | 514 | 68.56% |
| GNE240621C00025000 | 2024-03-18 2:34PM EDT | 25.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 4 | 47 | 99.90% |
| GNE240621C00030000 | 2024-04-18 9:36AM EDT | 30.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 243 | 134.47% |
| GNE240621C00035000 | 2024-02-22 2:40PM EDT | 35.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 144.43% |
| GNE240621C00040000 | 2024-02-09 4:35PM EDT | 40.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 3 | 12 | 160.74% |
| GNE240621C00045000 | 2024-01-08 12:02PM EDT | 45.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | 34 | 0 | 157.81% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNE240621P00012500 | 2024-04-23 3:52PM EDT | 12.50 | 0.22 | 0.15 | 0.30 | 0.00 | - | 29 | 45 | 57.81% |
| GNE240621P00015000 | 2024-04-29 3:58PM EDT | 15.00 | 0.80 | 0.55 | 0.90 | 0.00 | - | 2 | 68 | 53.52% |
| GNE240621P00017500 | 2024-04-12 3:35PM EDT | 17.50 | 2.80 | 2.20 | 2.60 | 0.00 | - | 2 | 25 | 53.32% |
| GNE240621P00020000 | 2024-03-15 10:10AM EDT | 20.00 | 3.95 | 3.60 | 5.00 | 0.00 | - | 2 | 22 | 84.47% |
| GNE240621P00022500 | 2024-04-03 1:07PM EDT | 22.50 | 7.77 | 4.80 | 7.60 | 0.00 | - | 15 | 141 | 110.35% |
| GNE240621P00025000 | 2024-01-31 2:05PM EDT | 25.00 | 6.40 | 6.80 | 7.30 | 0.00 | - | 1 | 34 | 0.00% |
| GNE240621P00030000 | 2024-03-01 3:57PM EDT | 30.00 | 11.70 | 12.60 | 16.80 | 0.00 | - | 3 | 0 | 127.73% |
© 2024 Yahoo. All rights reserved.