Gen Digital Inc. (GEN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:42PM EDT. Market open.
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEN240719C00012000 | 2024-02-21 10:42AM EDT | 12.00 | 9.34 | 8.60 | 12.20 | 0.00 | - | 4 | 1 | 171.09% |
| GEN240719C00013000 | 2023-08-11 3:49PM EDT | 13.00 | 8.30 | 6.50 | 7.60 | 0.00 | - | 4 | 0 | 0.00% |
| GEN240719C00015000 | 2024-04-18 10:09AM EDT | 15.00 | 5.60 | 9.90 | 11.40 | 0.00 | - | 1 | 8 | 224.61% |
| GEN240719C00017000 | 2024-02-02 4:39PM EDT | 17.00 | 4.50 | 4.70 | 5.40 | 0.00 | - | 5 | 12 | 0.00% |
| GEN240719C00018000 | 2024-05-09 2:40PM EDT | 18.00 | 2.55 | 6.50 | 8.80 | 0.00 | - | 1 | 14 | 165.43% |
| GEN240719C00019000 | 2024-05-10 9:42AM EDT | 19.00 | 4.50 | 5.50 | 7.80 | 0.00 | - | 2 | 114 | 147.46% |
| GEN240719C00020000 | 2024-06-12 9:46AM EDT | 20.00 | 4.97 | 3.50 | 4.70 | 0.00 | - | 4 | 146 | 54.49% |
| GEN240719C00021000 | 2024-05-21 10:10AM EDT | 21.00 | 4.10 | 2.55 | 4.00 | 0.00 | - | 8 | 80 | 53.22% |
| GEN240719C00022000 | 2024-06-12 9:30AM EDT | 22.00 | 2.85 | 1.95 | 2.15 | 0.00 | - | 3 | 157 | 35.06% |
| GEN240719C00023000 | 2024-06-17 12:47PM EDT | 23.00 | 1.20 | 1.15 | 1.35 | -0.40 | -25.00% | 22 | 260 | 30.86% |
| GEN240719C00024000 | 2024-06-17 1:10PM EDT | 24.00 | 0.60 | 0.60 | 0.65 | -0.33 | -35.48% | 203 | 403 | 25.34% |
| GEN240719C00025000 | 2024-06-17 10:59AM EDT | 25.00 | 0.24 | 0.20 | 0.30 | -0.18 | -42.86% | 16 | 1,481 | 25.29% |
| GEN240719C00026000 | 2024-06-17 12:20PM EDT | 26.00 | 0.06 | 0.05 | 0.10 | -0.11 | -64.71% | 9 | 401 | 24.02% |
| GEN240719C00027000 | 2024-06-10 10:40AM EDT | 27.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 867 | 31.06% |
| GEN240719C00028000 | 2024-06-07 3:04PM EDT | 28.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 11 | 61.23% |
| GEN240719C00030000 | 2024-03-19 12:32PM EDT | 30.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 20 | 28 | 69.04% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEN240719P00013000 | 2023-08-21 3:08PM EDT | 13.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | - | 43 | 140.63% |
| GEN240719P00015000 | 2024-05-10 2:06PM EDT | 15.00 | 0.63 | 0.00 | 0.75 | 0.00 | - | 7 | 50 | 125.59% |
| GEN240719P00016000 | 2024-05-06 11:58AM EDT | 16.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 111.72% |
| GEN240719P00017000 | 2024-05-07 3:56PM EDT | 17.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 1 | 83 | 98.63% |
| GEN240719P00018000 | 2024-05-10 2:06PM EDT | 18.00 | 0.68 | 0.00 | 0.75 | 0.00 | - | 7 | 21 | 85.94% |
| GEN240719P00019000 | 2024-05-09 3:58PM EDT | 19.00 | 0.55 | 0.00 | 0.20 | 0.00 | - | 4 | 422 | 50.98% |
| GEN240719P00020000 | 2024-05-13 12:55PM EDT | 20.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 5 | 132 | 50.29% |
| GEN240719P00021000 | 2024-05-13 12:56PM EDT | 21.00 | 0.11 | 0.00 | 2.20 | 0.00 | - | 4 | 532 | 83.59% |
| GEN240719P00022000 | 2024-06-14 3:55PM EDT | 22.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 10 | 106 | 26.56% |
| GEN240719P00023000 | 2024-06-17 11:19AM EDT | 23.00 | 0.30 | 0.25 | 0.35 | +0.20 | +200.00% | 38 | 105 | 24.61% |
| GEN240719P00024000 | 2024-06-17 1:41PM EDT | 24.00 | 0.65 | 0.65 | 0.70 | +0.30 | +85.71% | 85 | 172 | 21.49% |
| GEN240719P00025000 | 2024-06-17 10:49AM EDT | 25.00 | 1.35 | 1.20 | 1.55 | +0.45 | +50.00% | 4 | 499 | 28.91% |
| GEN240719P00026000 | 2024-06-11 9:53AM EDT | 26.00 | 1.60 | 1.85 | 2.30 | 0.00 | - | 13 | 155 | 26.56% |
| GEN240719P00027000 | 2023-12-22 10:49AM EDT | 27.00 | 4.00 | 3.80 | 4.00 | 0.00 | - | 9 | 22 | 63.18% |
| GEN240719P00028000 | 2024-06-11 9:56AM EDT | 28.00 | 3.50 | 3.80 | 4.60 | 0.00 | - | 1 | 0 | 58.30% |
| GEN240719P00030000 | 2024-05-10 3:09PM EDT | 30.00 | 6.60 | 5.10 | 6.20 | 0.00 | - | - | 0 | 41.02% |
| GEN240719P00032000 | 2024-05-10 3:23PM EDT | 32.00 | 8.70 | 7.10 | 9.30 | 0.00 | - | - | 0 | 50.00% |
| GEN240719P00035000 | 2024-05-10 2:55PM EDT | 35.00 | 11.60 | 10.00 | 11.70 | 0.00 | - | - | 0 | 108.01% |
© 2024 Yahoo. All rights reserved.