Canada markets closed

Gen Digital Inc. (GEN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
24.98+0.36 (+1.46%)
At close: 04:00PM EDT
25.00 +0.02 (+0.08%)
After hours: 07:53PM EDT
In The Money
Show:ListStraddle
CallsforOctober 18, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GEN241018C000160002024-05-06 9:38AM EDT16.004.509.2011.800.00-26107.28%
GEN241018C000170002024-05-08 9:44AM EDT17.003.405.309.700.00-120103.17%
GEN241018C000180002024-06-03 11:39AM EDT18.007.105.309.200.00-21364106.59%
GEN241018C000190002024-05-07 2:32PM EDT19.002.206.707.000.00-924261.23%
GEN241018C000200002024-06-14 2:54PM EDT20.004.905.106.200.00-513962.79%
GEN241018C000210002024-06-13 2:16PM EDT21.004.104.206.500.00-26758.30%
GEN241018C000220002024-06-27 10:23AM EDT22.003.203.004.300.00-324849.07%
GEN241018C000230002024-06-13 9:37AM EDT23.003.002.054.700.00-2011968.80%
GEN241018C000240002024-06-07 3:02PM EDT24.002.152.152.450.00-220135.55%
GEN241018C000250002024-06-21 11:27AM EDT25.001.241.551.750.00-134631.91%
GEN241018C000260002024-06-27 11:20AM EDT26.001.001.101.250.00-229030.42%
GEN241018C000270002024-06-21 3:57PM EDT27.000.550.751.000.00-293632.03%
GEN241018C000280002024-06-13 3:08PM EDT28.000.470.500.750.00-17732.32%
GEN241018C000290002024-06-25 1:39PM EDT29.000.240.050.600.00-510133.64%
GEN241018C000300002024-05-10 9:57AM EDT30.000.150.200.300.00-1229.69%
GEN241018C000320002024-05-30 10:11AM EDT32.000.100.000.350.00-81538.04%
PutsforOctober 18, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GEN241018P000130002024-02-02 3:20PM EDT13.000.200.000.450.00-645878.52%
GEN241018P000140002024-05-06 3:52PM EDT14.000.200.000.750.00--5080.57%
GEN241018P000150002024-05-17 10:03AM EDT15.000.050.000.250.00-5556.06%
GEN241018P000160002024-03-28 11:18AM EDT16.000.200.250.350.00-101061.43%
GEN241018P000170002024-04-11 10:19AM EDT17.000.450.051.950.00-15115181.40%
GEN241018P000180002024-05-07 12:37PM EDT18.000.750.050.800.00-1051353.56%
GEN241018P000190002024-05-21 9:51AM EDT19.000.200.150.250.00-2018439.94%
GEN241018P000200002024-05-23 3:05PM EDT20.000.260.150.300.00-557836.13%
GEN241018P000210002024-06-27 3:06PM EDT21.000.300.200.350.00-1014931.98%
GEN241018P000220002024-06-26 10:34AM EDT22.000.600.350.600.00-612332.62%
GEN241018P000230002024-06-07 1:28PM EDT23.000.750.601.200.00-4639038.57%
GEN241018P000240002024-06-25 2:17PM EDT24.001.250.851.150.00-332029.44%
GEN241018P000250002024-06-28 3:34PM EDT25.001.501.351.50-0.65-30.23%11183627.00%
GEN241018P000260002024-06-07 3:14PM EDT26.002.051.902.050.00-18626.39%
GEN241018P000270002024-06-03 1:17PM EDT27.002.850.654.700.00-1114663.04%
GEN241018P000280002024-06-10 9:56AM EDT28.003.602.653.900.00-11535.06%
GEN241018P000290002024-05-29 10:17AM EDT29.004.203.904.800.00-183237.70%