Genie Energy Ltd. (GNE)
NYSE - NYSE Delayed 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 | 2024-03-22 10:30AM EDT | 5.00 | 10.00 | 10.40 | 12.40 | 0.00 | - | 2 | 4 | 209.96% |
| GNE240920C00010000 | 2024-03-15 12:14PM EDT | 10.00 | 7.00 | 5.20 | 6.20 | 0.00 | - | 1 | 4 | 66.60% |
| GNE240920C00012500 | 2024-04-23 10:36AM EDT | 12.50 | 4.59 | 1.45 | 3.80 | 0.00 | - | - | 1 | 61.67% |
| GNE240920C00015000 | 2024-04-19 3:11PM EDT | 15.00 | 2.45 | 2.05 | 2.20 | 0.00 | - | 2 | 1 | 52.49% |
| GNE240920C00017500 | 2024-04-24 10:57AM EDT | 17.50 | 1.50 | 1.05 | 1.20 | 0.00 | - | 10 | 27 | 50.20% |
| GNE240920C00020000 | 2024-04-30 9:46AM EDT | 20.00 | 0.60 | 0.55 | 0.80 | -0.15 | -20.00% | 3 | 18 | 52.83% |
| GNE240920C00022500 | 2024-04-29 9:51AM EDT | 22.50 | 0.36 | 0.25 | 0.40 | 0.00 | - | 2 | 519 | 51.07% |
| GNE240920C00025000 | 2024-04-22 1:44PM EDT | 25.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 10 | 24 | 54.69% |
| GNE240920C00030000 | 2024-04-12 1:51PM EDT | 30.00 | 0.13 | 0.00 | 0.60 | 0.00 | - | 106 | 107 | 73.14% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNE240920P00010000 | 2024-03-27 3:24PM EDT | 10.00 | 0.45 | 0.25 | 0.35 | 0.00 | - | 1 | 10 | 60.25% |
| GNE240920P00012500 | 2024-01-22 2:24PM EDT | 12.50 | 0.58 | 0.65 | 0.80 | 0.00 | - | - | 29 | 51.81% |
| GNE240920P00015000 | 2024-03-06 11:26AM EDT | 15.00 | 1.30 | 1.35 | 4.80 | 0.00 | - | 10 | 10 | 86.13% |
| GNE240920P00017500 | 2024-02-23 12:56PM EDT | 17.50 | 2.45 | 3.30 | 3.60 | 0.00 | - | 22 | 25 | 53.32% |
| GNE240920P00020000 | 2024-04-12 2:36PM EDT | 20.00 | 5.30 | 4.80 | 5.20 | 0.00 | - | 1 | 57 | 46.63% |
| GNE240920P00022500 | 2024-02-16 3:36PM EDT | 22.50 | 5.35 | 6.30 | 6.80 | 0.00 | - | 4 | 4 | 0.00% |
| GNE240920P00025000 | 2024-02-14 12:12PM EDT | 25.00 | 7.30 | 6.60 | 11.20 | 0.00 | - | 8 | 12 | 100.73% |
© 2024 Yahoo. All rights reserved.