Genesco Inc. (GCO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GCO240621C00015000 | 2023-12-12 4:18PM EDT | 15.00 | 15.10 | 12.90 | 16.00 | 0.00 | - | 1 | 2 | 350.39% |
| GCO240621C00017500 | 2023-12-12 12:48PM EDT | 17.50 | 13.40 | 11.20 | 13.40 | 0.00 | - | 1 | 4 | 305.08% |
| GCO240621C00020000 | 2024-05-24 9:30AM EDT | 20.00 | 6.70 | 6.60 | 7.50 | -4.70 | -41.23% | 1 | 2 | 104.59% |
| GCO240621C00022500 | 2023-12-27 4:20PM EDT | 22.50 | 14.80 | 8.10 | 9.00 | 0.00 | - | 1 | 3 | 247.56% |
| GCO240621C00025000 | 2024-05-24 2:12PM EDT | 25.00 | 2.90 | 2.75 | 3.10 | -0.55 | -15.94% | 2 | 33 | 75.64% |
| GCO240621C00030000 | 2024-05-23 11:34AM EDT | 30.00 | 0.65 | 0.75 | 0.95 | 0.00 | - | 11 | 31 | 71.78% |
| GCO240621C00035000 | 2024-05-20 2:02PM EDT | 35.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 30 | 83 | 72.46% |
| GCO240621C00040000 | 2024-04-17 1:21PM EDT | 40.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 39 | 111.91% |
| GCO240621C00045000 | 2024-02-28 12:19PM EDT | 45.00 | 1.25 | 0.10 | 0.35 | 0.00 | - | 14 | 12 | 119.92% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GCO240621P00015000 | 2024-01-22 11:53AM EDT | 15.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 2 | 8 | 162.50% |
| GCO240621P00017500 | 2024-04-19 3:20PM EDT | 17.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 50.00% |
| GCO240621P00020000 | 2024-05-22 2:03PM EDT | 20.00 | 0.24 | 0.10 | 0.60 | 0.00 | - | 30 | 88 | 92.09% |
| GCO240621P00022500 | 2024-05-20 10:12AM EDT | 22.50 | 0.44 | 0.40 | 0.80 | 0.00 | - | 2 | 21 | 77.05% |
| GCO240621P00025000 | 2024-05-23 3:16PM EDT | 25.00 | 1.60 | 1.10 | 1.35 | 0.00 | - | 1 | 139 | 69.14% |
| GCO240621P00030000 | 2024-05-15 9:40AM EDT | 30.00 | 4.35 | 3.60 | 5.20 | 0.00 | - | 2 | 13 | 75.10% |
| GCO240621P00035000 | 2024-01-10 3:13PM EDT | 35.00 | 7.40 | 7.30 | 7.90 | 0.00 | - | 7 | 69 | 0.00% |
| GCO240621P00040000 | 2024-01-03 3:14PM EDT | 40.00 | 9.50 | 11.70 | 13.60 | 0.00 | - | - | 3 | 88.87% |
| GCO240621P00045000 | 2023-12-12 11:50AM EDT | 45.00 | 15.30 | 17.20 | 17.90 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.