Gen Digital Inc. (GEN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:42PM EDT. Market open.
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEN240920C00013000 | 2023-09-07 12:28PM EDT | 13.00 | 7.80 | 4.30 | 5.20 | 0.00 | - | - | 2 | 0.00% |
| GEN240920C00015000 | 2024-01-02 10:39AM EDT | 15.00 | 8.10 | 8.20 | 9.50 | 0.00 | - | 23 | 25 | 89.75% |
| GEN240920C00017000 | 2024-05-07 9:37AM EDT | 17.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| GEN240920C00020000 | 2024-05-08 3:57PM EDT | 20.00 | 1.60 | 3.10 | 5.20 | 0.00 | - | 3 | 146 | 65.72% |
| GEN240920C00022000 | 2024-06-17 12:04PM EDT | 22.00 | 2.51 | 2.40 | 2.60 | -0.59 | -19.03% | 416 | 858 | 32.96% |
| GEN240920C00023000 | 2024-06-07 10:24AM EDT | 23.00 | 2.05 | 1.80 | 1.90 | 0.00 | - | 1 | 25 | 30.76% |
| GEN240920C00024000 | 2024-06-14 9:30AM EDT | 24.00 | 2.12 | 1.25 | 1.40 | 0.00 | - | 4 | 64 | 30.76% |
| GEN240920C00025000 | 2024-06-14 3:30PM EDT | 25.00 | 1.18 | 0.85 | 0.95 | 0.00 | - | 6 | 933 | 29.64% |
| GEN240920C00026000 | 2024-06-13 3:34PM EDT | 26.00 | 0.83 | 0.55 | 0.65 | 0.00 | - | 4 | 56 | 29.57% |
| GEN240920C00027000 | 2024-06-10 9:30AM EDT | 27.00 | 0.55 | 0.30 | 0.45 | 0.00 | - | 1 | 2,327 | 30.03% |
| GEN240920C00028000 | 2024-06-13 3:47PM EDT | 28.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 1 | 226 | 30.18% |
| GEN240920C00029000 | 2024-05-29 2:56PM EDT | 29.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 2 | 21 | 30.47% |
| GEN240920C00030000 | 2024-06-11 3:17PM EDT | 30.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 51 | 31.74% |
| GEN240920C00032000 | 2024-05-23 10:00AM EDT | 32.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 2 | 59.91% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEN240920P00013000 | 2024-02-08 11:08AM EDT | 13.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 20 | 53 | 91.31% |
| GEN240920P00015000 | 2024-05-06 3:51PM EDT | 15.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 20 | 24 | 73.44% |
| GEN240920P00017000 | 2024-05-10 3:58PM EDT | 17.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 14 | 151 | 57.62% |
| GEN240920P00020000 | 2024-06-14 11:00AM EDT | 20.00 | 0.15 | 0.20 | 0.30 | 0.00 | - | 1 | 254 | 33.30% |
| GEN240920P00021000 | 2024-06-17 10:56AM EDT | 21.00 | 0.40 | 0.40 | 0.50 | +0.10 | +33.33% | 289 | 2 | 32.81% |
| GEN240920P00022000 | 2024-06-14 11:00AM EDT | 22.00 | 0.45 | 0.60 | 0.70 | 0.00 | - | 1 | 539 | 30.32% |
| GEN240920P00023000 | 2024-06-14 2:02PM EDT | 23.00 | 0.70 | 0.95 | 1.05 | 0.00 | - | 5 | 38 | 29.49% |
| GEN240920P00024000 | 2024-06-12 2:27PM EDT | 24.00 | 1.45 | 1.40 | 1.55 | +0.57 | +64.77% | 3 | 346 | 29.54% |
| GEN240920P00025000 | 2024-06-11 9:30AM EDT | 25.00 | 1.62 | 2.00 | 2.15 | 0.00 | - | 1 | 845 | 29.42% |
| GEN240920P00026000 | 2024-06-03 1:41PM EDT | 26.00 | 2.00 | 2.65 | 3.20 | 0.00 | - | 8 | 8 | 37.26% |
| GEN240920P00027000 | 2024-06-10 2:43PM EDT | 27.00 | 2.85 | 3.40 | 3.70 | 0.00 | - | 1 | 69 | 31.10% |
| GEN240920P00028000 | 2024-05-31 9:55AM EDT | 28.00 | 3.50 | 4.30 | 4.60 | 0.00 | - | 32 | 60 | 33.01% |
© 2024 Yahoo. All rights reserved.