Gen Digital Inc. (GEN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:47PM EDT. Market open.
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEN241018C00016000 | 2024-05-06 9:38AM EDT | 16.00 | 4.50 | 9.20 | 11.80 | 0.00 | - | 2 | 6 | 129.30% |
| GEN241018C00017000 | 2024-05-08 9:44AM EDT | 17.00 | 3.40 | 5.30 | 9.70 | 0.00 | - | 1 | 20 | 62.11% |
| GEN241018C00018000 | 2024-06-03 11:39AM EDT | 18.00 | 7.10 | 6.10 | 6.40 | 0.00 | - | 21 | 364 | 51.51% |
| GEN241018C00019000 | 2024-05-07 2:32PM EDT | 19.00 | 2.20 | 6.70 | 7.00 | 0.00 | - | 9 | 242 | 81.20% |
| GEN241018C00020000 | 2024-06-14 2:54PM EDT | 20.00 | 4.90 | 4.30 | 4.60 | 0.00 | - | 5 | 139 | 43.07% |
| GEN241018C00021000 | 2024-06-13 2:16PM EDT | 21.00 | 4.10 | 2.80 | 4.50 | 0.00 | - | 2 | 67 | 55.52% |
| GEN241018C00022000 | 2024-06-17 9:49AM EDT | 22.00 | 2.95 | 2.75 | 2.95 | -0.25 | -7.81% | 1 | 244 | 35.89% |
| GEN241018C00023000 | 2024-06-13 9:37AM EDT | 23.00 | 3.00 | 2.15 | 2.30 | 0.00 | - | 20 | 119 | 34.30% |
| GEN241018C00024000 | 2024-06-07 3:02PM EDT | 24.00 | 2.15 | 1.60 | 1.70 | 0.00 | - | 49 | 201 | 32.25% |
| GEN241018C00025000 | 2024-06-13 9:34AM EDT | 25.00 | 1.20 | 1.15 | 1.25 | -0.50 | -29.41% | 1 | 348 | 31.40% |
| GEN241018C00026000 | 2024-06-13 3:08PM EDT | 26.00 | 0.99 | 0.75 | 0.90 | 0.00 | - | 1 | 289 | 30.86% |
| GEN241018C00027000 | 2024-06-07 3:58PM EDT | 27.00 | 0.80 | 0.50 | 0.70 | 0.00 | - | 1 | 935 | 31.89% |
| GEN241018C00028000 | 2024-06-13 3:08PM EDT | 28.00 | 0.47 | 0.30 | 0.45 | 0.00 | - | 1 | 77 | 30.47% |
| GEN241018C00029000 | 2024-05-23 2:07PM EDT | 29.00 | 0.40 | 0.15 | 0.30 | 0.00 | - | 96 | 96 | 30.03% |
| GEN241018C00030000 | 2024-05-10 9:57AM EDT | 30.00 | 0.15 | 0.20 | 0.30 | 0.00 | - | 1 | 2 | 33.40% |
| GEN241018C00032000 | 2024-05-30 10:11AM EDT | 32.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 8 | 15 | 51.32% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEN241018P00013000 | 2024-02-02 3:20PM EDT | 13.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 64 | 58 | 70.70% |
| GEN241018P00014000 | 2024-05-06 3:52PM EDT | 14.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 50 | 72.27% |
| GEN241018P00015000 | 2024-05-17 10:03AM EDT | 15.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 5 | 58.01% |
| GEN241018P00016000 | 2024-03-28 11:18AM EDT | 16.00 | 0.20 | 0.25 | 0.35 | 0.00 | - | 10 | 10 | 54.00% |
| GEN241018P00017000 | 2024-04-11 10:19AM EDT | 17.00 | 0.45 | 0.05 | 1.95 | 0.00 | - | 151 | 151 | 72.12% |
| GEN241018P00018000 | 2024-05-07 12:37PM EDT | 18.00 | 0.75 | 0.05 | 0.80 | 0.00 | - | 10 | 513 | 58.20% |
| GEN241018P00019000 | 2024-05-21 9:51AM EDT | 19.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 20 | 184 | 33.40% |
| GEN241018P00020000 | 2024-05-23 3:05PM EDT | 20.00 | 0.26 | 0.20 | 0.35 | 0.00 | - | 5 | 578 | 31.06% |
| GEN241018P00021000 | 2024-05-09 1:28PM EDT | 21.00 | 1.95 | 0.25 | 0.35 | 0.00 | - | 57 | 139 | 25.00% |
| GEN241018P00022000 | 2024-05-30 1:31PM EDT | 22.00 | 0.55 | 0.65 | 0.75 | 0.00 | - | 14 | 123 | 27.93% |
| GEN241018P00023000 | 2024-06-07 1:28PM EDT | 23.00 | 0.75 | 0.95 | 1.10 | 0.00 | - | 46 | 390 | 27.08% |
| GEN241018P00024000 | 2024-06-17 12:37PM EDT | 24.00 | 1.55 | 1.40 | 1.55 | +0.45 | +40.91% | 1 | 319 | 26.22% |
| GEN241018P00025000 | 2024-06-17 11:32AM EDT | 25.00 | 2.15 | 1.95 | 2.10 | +0.40 | +22.86% | 2 | 837 | 25.24% |
| GEN241018P00026000 | 2024-06-07 3:14PM EDT | 26.00 | 2.05 | 1.75 | 2.90 | 0.00 | - | 1 | 86 | 27.20% |
| GEN241018P00027000 | 2024-06-03 1:17PM EDT | 27.00 | 2.85 | 3.30 | 3.70 | 0.00 | - | 11 | 146 | 27.81% |
| GEN241018P00028000 | 2024-06-10 9:56AM EDT | 28.00 | 3.60 | 4.00 | 4.60 | 0.00 | - | 1 | 15 | 29.59% |
| GEN241018P00029000 | 2024-05-29 10:17AM EDT | 29.00 | 4.20 | 5.00 | 5.50 | 0.00 | - | 18 | 32 | 30.52% |
© 2024 Yahoo. All rights reserved.