Gen Digital Inc. (GEN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:36PM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEN240621C00016000 | 2024-02-02 1:51PM EDT | 16.00 | 4.70 | 6.00 | 6.20 | 0.00 | - | 1 | 1 | 0.00% |
| GEN240621C00017000 | 2024-05-03 3:52PM EDT | 17.00 | 3.20 | 5.70 | 9.70 | 0.00 | - | 1 | 0 | 335.55% |
| GEN240621C00018000 | 2024-05-08 1:53PM EDT | 18.00 | 2.16 | 4.90 | 8.70 | 0.00 | - | 1 | 0 | 310.94% |
| GEN240621C00019000 | 2024-06-13 10:20AM EDT | 19.00 | 5.97 | 4.70 | 4.90 | 0.00 | - | 1 | 31 | 109.38% |
| GEN240621C00020000 | 2024-05-15 2:44PM EDT | 20.00 | 4.89 | 4.00 | 6.50 | 0.00 | - | 1 | 42 | 287.50% |
| GEN240621C00021000 | 2024-06-13 10:20AM EDT | 21.00 | 4.01 | 2.75 | 2.90 | 0.00 | - | 1 | 450 | 67.97% |
| GEN240621C00022000 | 2024-06-17 12:03PM EDT | 22.00 | 1.75 | 1.75 | 1.90 | -0.90 | -33.96% | 17 | 754 | 47.27% |
| GEN240621C00023000 | 2024-06-07 3:48PM EDT | 23.00 | 0.95 | 0.80 | 0.90 | -0.95 | -50.00% | 3 | 514 | 26.17% |
| GEN240621C00024000 | 2024-06-17 1:27PM EDT | 24.00 | 0.20 | 0.15 | 0.20 | -0.34 | -62.96% | 5 | 542 | 23.63% |
| GEN240621C00025000 | 2024-06-17 1:26PM EDT | 25.00 | 0.08 | 0.05 | 0.10 | -0.02 | -20.00% | 1 | 1,774 | 40.63% |
| GEN240621C00026000 | 2024-06-13 3:34PM EDT | 26.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 4 | 230 | 50.78% |
| GEN240621C00027000 | 2024-06-04 11:46AM EDT | 27.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 635 | 120.51% |
| GEN240621C00028000 | 2024-05-02 3:07PM EDT | 28.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 141.02% |
| GEN240621C00029000 | 2024-05-16 1:11PM EDT | 29.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 39 | 100 | 159.57% |
| GEN240621C00030000 | 2024-05-23 11:42AM EDT | 30.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 122 | 96.88% |
| GEN240621C00032000 | 2024-01-10 2:32PM EDT | 32.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 4 | 299.02% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEN240621P00015000 | 2024-02-06 11:39AM EDT | 15.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 3 | 30 | 323.05% |
| GEN240621P00016000 | 2024-05-09 3:33PM EDT | 16.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 204 | 287.50% |
| GEN240621P00017000 | 2024-05-10 2:06PM EDT | 17.00 | 0.51 | 0.00 | 0.75 | 0.00 | - | 9 | 52 | 253.91% |
| GEN240621P00018000 | 2024-05-16 1:03PM EDT | 18.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 1 | 23 | 221.48% |
| GEN240621P00019000 | 2024-06-07 2:31PM EDT | 19.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 1,255 | 189.84% |
| GEN240621P00020000 | 2024-05-10 9:57AM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 1,061 | 92.19% |
| GEN240621P00021000 | 2024-05-31 10:12AM EDT | 21.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 4 | 323 | 61.72% |
| GEN240621P00022000 | 2024-05-15 11:08AM EDT | 22.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 70 | 75.98% |
| GEN240621P00023000 | 2024-06-10 2:29PM EDT | 23.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 193 | 35.35% |
| GEN240621P00024000 | 2024-06-17 1:17PM EDT | 24.00 | 0.40 | 0.30 | 0.40 | +0.30 | +300.00% | 107 | 338 | 29.10% |
| GEN240621P00025000 | 2024-06-17 10:34AM EDT | 25.00 | 1.20 | 1.20 | 1.30 | +0.50 | +71.43% | 7 | 778 | 48.44% |
| GEN240621P00026000 | 2024-06-12 2:06PM EDT | 26.00 | 1.11 | 2.15 | 2.30 | 0.00 | - | 2 | 60 | 58.59% |
| GEN240621P00027000 | 2024-05-10 2:34PM EDT | 27.00 | 3.80 | 1.90 | 2.65 | 0.00 | - | 4 | 8 | 0.00% |
| GEN240621P00028000 | 2024-05-10 2:16PM EDT | 28.00 | 4.70 | 2.95 | 3.40 | 0.00 | - | - | 4 | 0.00% |
| GEN240621P00029000 | 2024-05-10 3:17PM EDT | 29.00 | 5.70 | 4.10 | 4.50 | 0.00 | - | - | 0 | 0.00% |
| GEN240621P00030000 | 2024-05-10 3:23PM EDT | 30.00 | 6.70 | 5.10 | 5.80 | 0.00 | - | - | 0 | 0.00% |
| GEN240621P00031000 | 2024-05-10 9:59AM EDT | 31.00 | 7.50 | 6.10 | 8.30 | 0.00 | - | - | 5 | 125.78% |
| GEN240621P00032000 | 2024-05-10 3:23PM EDT | 32.00 | 8.70 | 6.90 | 8.50 | 0.00 | - | 3 | 8 | 206.25% |
| GEN240621P00033000 | 2024-05-10 3:23PM EDT | 33.00 | 9.70 | 8.10 | 10.20 | 0.00 | - | - | 0 | 115.63% |
| GEN240621P00035000 | 2024-05-15 11:10AM EDT | 35.00 | 10.20 | 8.50 | 12.50 | 0.00 | - | 2 | 0 | 379.49% |
© 2024 Yahoo. All rights reserved.