Gen Digital Inc. (GEN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEN250117C00003000 | 2024-03-12 2:18PM EDT | 3.00 | 19.00 | 15.80 | 20.50 | 0.00 | - | 1 | 1 | 0.00% |
| GEN250117C00005000 | 2024-01-08 10:30AM EDT | 5.00 | 16.98 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GEN250117C00010000 | 2024-05-10 11:18AM EDT | 10.00 | 13.40 | 14.30 | 15.90 | 0.00 | - | 1 | 45 | 68.95% |
| GEN250117C00013000 | 2024-05-03 9:36AM EDT | 13.00 | 7.21 | 11.70 | 14.00 | 0.00 | - | 1 | 25 | 84.96% |
| GEN250117C00015000 | 2024-05-16 12:48PM EDT | 15.00 | 10.52 | 9.50 | 11.80 | 0.00 | - | 1 | 65 | 64.26% |
| GEN250117C00018000 | 2024-05-16 12:50PM EDT | 18.00 | 7.81 | 6.80 | 7.10 | 0.00 | - | 1 | 409 | 28.52% |
| GEN250117C00020000 | 2024-06-17 10:57AM EDT | 20.00 | 4.80 | 5.50 | 6.20 | 0.00 | - | 34 | 386 | 46.63% |
| GEN250117C00021000 | 2024-06-20 9:58AM EDT | 21.00 | 3.80 | 4.50 | 7.00 | 0.00 | - | 13 | 75 | 50.05% |
| GEN250117C00022000 | 2024-06-21 10:50AM EDT | 22.00 | 3.60 | 4.00 | 4.30 | 0.00 | - | 7 | 496 | 36.43% |
| GEN250117C00023000 | 2024-06-28 12:16PM EDT | 23.00 | 3.45 | 3.40 | 3.60 | +0.73 | +26.84% | 13 | 38 | 34.94% |
| GEN250117C00024000 | 2024-06-27 11:49AM EDT | 24.00 | 2.68 | 2.80 | 2.95 | 0.00 | - | 1 | 109 | 33.40% |
| GEN250117C00025000 | 2024-06-28 12:42PM EDT | 25.00 | 2.31 | 2.25 | 2.50 | +0.31 | +15.50% | 8 | 3,501 | 33.84% |
| GEN250117C00026000 | 2024-06-07 12:05PM EDT | 26.00 | 1.63 | 1.80 | 1.90 | 0.00 | - | 4 | 702 | 31.40% |
| GEN250117C00027000 | 2024-06-27 10:30AM EDT | 27.00 | 1.30 | 1.40 | 1.55 | 0.00 | - | 51 | 223 | 31.47% |
| GEN250117C00028000 | 2024-06-27 9:59AM EDT | 28.00 | 0.95 | 1.10 | 1.25 | 0.00 | - | 5 | 60 | 31.47% |
| GEN250117C00029000 | 2024-06-11 1:02PM EDT | 29.00 | 0.70 | 0.80 | 1.00 | 0.00 | - | 13 | 12 | 31.45% |
| GEN250117C00030000 | 2024-06-12 9:30AM EDT | 30.00 | 0.56 | 0.60 | 0.95 | 0.00 | - | 25 | 168 | 33.99% |
| GEN250117C00031000 | 2024-05-23 2:00PM EDT | 31.00 | 0.55 | 0.25 | 0.55 | 0.00 | - | - | 2 | 29.96% |
| GEN250117C00032000 | 2024-06-03 11:30AM EDT | 32.00 | 0.35 | 0.30 | 0.85 | 0.00 | - | 11 | 18 | 38.18% |
| GEN250117C00035000 | 2024-06-06 10:21AM EDT | 35.00 | 0.17 | 0.10 | 0.30 | 0.00 | - | 2 | 255 | 33.50% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEN250117P00010000 | 2023-12-27 10:30AM EDT | 10.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 304 | 66.80% |
| GEN250117P00013000 | 2024-05-10 12:21PM EDT | 13.00 | 0.49 | 0.00 | 0.20 | 0.00 | - | 4 | 1,332 | 56.84% |
| GEN250117P00015000 | 2024-05-31 3:07PM EDT | 15.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 113 | 54.00% |
| GEN250117P00018000 | 2024-05-28 10:06AM EDT | 18.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | 10 | 648 | 35.84% |
| GEN250117P00019000 | 2024-05-21 11:31AM EDT | 19.00 | 0.40 | 0.35 | 0.50 | 0.00 | - | - | 5 | 36.87% |
| GEN250117P00020000 | 2024-06-14 10:57AM EDT | 20.00 | 0.50 | 0.35 | 0.50 | 0.00 | - | 1 | 1,248 | 31.93% |
| GEN250117P00022000 | 2024-06-20 12:06PM EDT | 22.00 | 1.24 | 0.80 | 0.90 | 0.00 | - | 1 | 238 | 29.52% |
| GEN250117P00023000 | 2024-06-13 9:37AM EDT | 23.00 | 1.10 | 1.10 | 1.20 | 0.00 | - | 1 | 6 | 28.64% |
| GEN250117P00024000 | 2024-06-11 1:01PM EDT | 24.00 | 1.70 | 1.45 | 1.65 | 0.00 | - | 112 | 211 | 28.96% |
| GEN250117P00025000 | 2024-06-14 10:19AM EDT | 25.00 | 2.13 | 1.85 | 3.00 | 0.00 | - | 4 | 429 | 40.38% |
| GEN250117P00027000 | 2024-06-04 3:33PM EDT | 27.00 | 3.07 | 3.00 | 3.20 | 0.00 | - | 1 | 64 | 26.34% |
| GEN250117P00029000 | 2024-05-24 9:34AM EDT | 29.00 | 4.50 | 4.40 | 5.40 | 0.00 | - | 33 | 33 | 37.16% |
| GEN250117P00030000 | 2024-06-03 9:36AM EDT | 30.00 | 5.10 | 3.40 | 6.00 | 0.00 | - | 1 | 2 | 34.50% |
| GEN250117P00035000 | 2024-05-10 2:20PM EDT | 35.00 | 11.70 | 9.80 | 11.20 | 0.00 | - | - | 0 | 51.64% |
© 2024 Yahoo. All rights reserved.