Gen Digital Inc. (GEN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 0.00% |
| 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 | 199.80% |
| 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 | 144.34% |
| GEN240719C00019000 | 2024-05-10 9:42AM EDT | 19.00 | 4.50 | 5.50 | 7.80 | 0.00 | - | 2 | 114 | 127.44% |
| GEN240719C00020000 | 2024-06-12 9:46AM EDT | 20.00 | 4.97 | 4.50 | 7.00 | 0.00 | - | 4 | 146 | 117.68% |
| GEN240719C00021000 | 2024-06-26 11:26AM EDT | 21.00 | 3.36 | 3.00 | 6.00 | 0.00 | - | 1 | 79 | 85.55% |
| GEN240719C00022000 | 2024-06-26 10:02AM EDT | 22.00 | 2.30 | 1.05 | 5.00 | 0.00 | - | 2 | 165 | 147.66% |
| GEN240719C00023000 | 2024-06-25 1:01PM EDT | 23.00 | 1.90 | 1.85 | 4.10 | +0.50 | +35.71% | 1 | 279 | 79.30% |
| GEN240719C00024000 | 2024-06-28 10:49AM EDT | 24.00 | 1.17 | 1.10 | 1.50 | +0.28 | +31.46% | 5 | 535 | 39.65% |
| GEN240719C00025000 | 2024-06-28 1:12PM EDT | 25.00 | 0.43 | 0.50 | 0.55 | +0.05 | +13.16% | 17 | 1,585 | 23.44% |
| GEN240719C00026000 | 2024-06-27 1:55PM EDT | 26.00 | 0.15 | 0.15 | 0.20 | 0.00 | - | 3 | 948 | 23.44% |
| GEN240719C00027000 | 2024-06-28 1:44PM EDT | 27.00 | 0.05 | 0.00 | 0.10 | -0.20 | -80.00% | 1 | 867 | 27.54% |
| GEN240719C00028000 | 2024-06-07 3:04PM EDT | 28.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 11 | 62.01% |
| GEN240719C00030000 | 2024-03-19 12:32PM EDT | 30.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 20 | 28 | 73.63% |
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 | 185.94% |
| GEN240719P00015000 | 2024-05-10 2:06PM EDT | 15.00 | 0.63 | 0.00 | 0.75 | 0.00 | - | 7 | 50 | 167.77% |
| GEN240719P00016000 | 2024-05-06 11:58AM EDT | 16.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 150.78% |
| GEN240719P00017000 | 2024-05-07 3:56PM EDT | 17.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 1 | 83 | 134.57% |
| GEN240719P00018000 | 2024-05-10 2:06PM EDT | 18.00 | 0.68 | 0.00 | 0.75 | 0.00 | - | 7 | 21 | 118.95% |
| GEN240719P00019000 | 2024-05-09 3:58PM EDT | 19.00 | 0.55 | 0.00 | 0.20 | 0.00 | - | 4 | 422 | 73.44% |
| GEN240719P00020000 | 2024-05-13 12:55PM EDT | 20.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 5 | 132 | 62.11% |
| GEN240719P00021000 | 2024-06-18 2:42PM EDT | 21.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 20 | 552 | 75.59% |
| GEN240719P00022000 | 2024-06-26 12:39PM EDT | 22.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 391 | 472 | 61.72% |
| GEN240719P00023000 | 2024-06-26 10:44AM EDT | 23.00 | 0.13 | 0.00 | 0.30 | 0.00 | - | 38 | 138 | 43.16% |
| GEN240719P00024000 | 2024-06-27 3:41PM EDT | 24.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 15 | 293 | 23.83% |
| GEN240719P00025000 | 2024-06-24 10:11AM EDT | 25.00 | 1.10 | 0.45 | 0.55 | 0.00 | - | 1 | 499 | 22.56% |
| GEN240719P00026000 | 2024-06-11 9:53AM EDT | 26.00 | 1.60 | 0.00 | 1.50 | 0.00 | - | 13 | 135 | 36.91% |
| GEN240719P00027000 | 2024-06-21 10:56AM EDT | 27.00 | 2.85 | 0.25 | 4.20 | 0.00 | - | 12 | 0 | 124.61% |
| GEN240719P00028000 | 2024-06-11 9:56AM EDT | 28.00 | 3.50 | 1.35 | 5.20 | 0.00 | - | 1 | 0 | 138.18% |
| GEN240719P00030000 | 2024-05-10 3:09PM EDT | 30.00 | 6.60 | 5.10 | 6.20 | 0.00 | - | - | 0 | 88.87% |
| GEN240719P00032000 | 2024-05-10 3:23PM EDT | 32.00 | 8.70 | 7.10 | 9.30 | 0.00 | - | - | 0 | 135.94% |
| GEN240719P00035000 | 2024-05-10 2:55PM EDT | 35.00 | 11.60 | 10.00 | 11.70 | 0.00 | - | - | 0 | 141.02% |
© 2024 Yahoo. All rights reserved.