Genie Energy Ltd. (GNE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:59AM EST. Market open.
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNE231215C00007500 | 2023-05-17 9:27AM EST | 7.50 | 8.42 | 6.20 | 7.80 | 0.00 | - | - | 3 | 0.00% |
| GNE231215C00010000 | 2023-08-29 12:08PM EST | 10.00 | 6.00 | 3.60 | 7.00 | 0.00 | - | 1 | 2 | 0.00% |
| GNE231215C00012500 | 2023-11-29 12:01PM EST | 12.50 | 11.73 | 11.00 | 14.20 | 0.00 | - | 1 | 2 | 525.39% |
| GNE231215C00015000 | 2023-11-07 3:07PM EST | 15.00 | 5.94 | 9.70 | 11.80 | 0.00 | - | 7 | 24 | 294.73% |
| GNE231215C00017500 | 2023-12-06 3:41PM EST | 17.50 | 7.30 | 5.90 | 9.70 | 0.00 | - | 4 | 23 | 151.17% |
| GNE231215C00020000 | 2023-12-05 3:45PM EST | 20.00 | 4.20 | 3.50 | 7.30 | 0.00 | - | 4 | 120 | 121.09% |
| GNE231215C00022500 | 2023-12-06 10:09AM EST | 22.50 | 2.50 | 1.90 | 3.30 | 0.00 | - | 3 | 90 | 109.57% |
| GNE231215C00025000 | 2023-12-06 1:20PM EST | 25.00 | 0.62 | 0.70 | 0.90 | 0.00 | - | 14 | 177 | 51.86% |
| GNE231215C00030000 | 2023-12-07 9:30AM EST | 30.00 | 0.05 | 0.00 | 0.10 | +0.01 | +25.00% | 8 | 33 | 65.23% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNE231215P00012500 | 2023-11-10 3:10PM EST | 12.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 16 | 200.00% |
| GNE231215P00015000 | 2023-11-06 3:29PM EST | 15.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 10 | 8 | 168.75% |
| GNE231215P00017500 | 2023-11-22 3:20PM EST | 17.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 159 | 110.94% |
| GNE231215P00020000 | 2023-11-20 2:25PM EST | 20.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 3 | 149 | 84.38% |
| GNE231215P00022500 | 2023-12-06 1:01PM EST | 22.50 | 0.15 | 0.05 | 0.10 | 0.00 | - | 3 | 70 | 51.95% |
| GNE231215P00025000 | 2023-12-06 1:50PM EST | 25.00 | 0.56 | 0.40 | 0.60 | 0.00 | - | 5 | 151 | 43.26% |
| GNE231215P00030000 | 2023-12-05 3:43PM EST | 30.00 | 6.24 | 2.75 | 6.70 | 0.00 | - | 13 | 2 | 221.88% |
© 2023 Yahoo. All rights reserved.