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
CallsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GEN240719C000120002024-02-21 10:42AM EDT12.009.348.6012.200.00-410.00%
GEN240719C000130002023-08-11 3:49PM EDT13.008.306.507.600.00-400.00%
GEN240719C000150002024-04-18 10:09AM EDT15.005.609.9011.400.00-18199.80%
GEN240719C000170002024-02-02 4:39PM EDT17.004.504.705.400.00-5120.00%
GEN240719C000180002024-05-09 2:40PM EDT18.002.556.508.800.00-114144.34%
GEN240719C000190002024-05-10 9:42AM EDT19.004.505.507.800.00-2114127.44%
GEN240719C000200002024-06-12 9:46AM EDT20.004.974.507.000.00-4146117.68%
GEN240719C000210002024-06-26 11:26AM EDT21.003.363.006.000.00-17985.55%
GEN240719C000220002024-06-26 10:02AM EDT22.002.301.055.000.00-2165147.66%
GEN240719C000230002024-06-25 1:01PM EDT23.001.901.854.10+0.50+35.71%127979.30%
GEN240719C000240002024-06-28 10:49AM EDT24.001.171.101.50+0.28+31.46%553539.65%
GEN240719C000250002024-06-28 1:12PM EDT25.000.430.500.55+0.05+13.16%171,58523.44%
GEN240719C000260002024-06-27 1:55PM EDT26.000.150.150.200.00-394823.44%
GEN240719C000270002024-06-28 1:44PM EDT27.000.050.000.10-0.20-80.00%186727.54%
GEN240719C000280002024-06-07 3:04PM EDT28.000.050.000.500.00-21162.01%
GEN240719C000300002024-03-19 12:32PM EDT30.000.090.000.750.00-202873.63%
PutsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GEN240719P000130002023-08-21 3:08PM EDT13.000.250.200.300.00--43185.94%
GEN240719P000150002024-05-10 2:06PM EDT15.000.630.000.750.00-750167.77%
GEN240719P000160002024-05-06 11:58AM EDT16.000.120.000.750.00-14150.78%
GEN240719P000170002024-05-07 3:56PM EDT17.000.230.000.750.00-183134.57%
GEN240719P000180002024-05-10 2:06PM EDT18.000.680.000.750.00-721118.95%
GEN240719P000190002024-05-09 3:58PM EDT19.000.550.000.200.00-442273.44%
GEN240719P000200002024-05-13 12:55PM EDT20.000.060.000.200.00-513262.11%
GEN240719P000210002024-06-18 2:42PM EDT21.000.100.000.750.00-2055275.59%
GEN240719P000220002024-06-26 12:39PM EDT22.000.100.000.750.00-39147261.72%
GEN240719P000230002024-06-26 10:44AM EDT23.000.130.000.300.00-3813843.16%
GEN240719P000240002024-06-27 3:41PM EDT24.000.250.100.200.00-1529323.83%
GEN240719P000250002024-06-24 10:11AM EDT25.001.100.450.550.00-149922.56%
GEN240719P000260002024-06-11 9:53AM EDT26.001.600.001.500.00-1313536.91%
GEN240719P000270002024-06-21 10:56AM EDT27.002.850.254.200.00-120124.61%
GEN240719P000280002024-06-11 9:56AM EDT28.003.501.355.200.00-10138.18%
GEN240719P000300002024-05-10 3:09PM EDT30.006.605.106.200.00--088.87%
GEN240719P000320002024-05-10 3:23PM EDT32.008.707.109.300.00--0135.94%
GEN240719P000350002024-05-10 2:55PM EDT35.0011.6010.0011.700.00--0141.02%