Gen Digital Inc. (GEN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:21AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEN240517C00013000 | 2024-04-30 9:40AM EDT | 13.00 | 7.80 | 6.70 | 6.90 | 0.00 | - | 2 | 48 | 123.44% |
| GEN240517C00014000 | 2024-04-30 11:37AM EDT | 14.00 | 6.50 | 5.70 | 6.10 | 0.00 | - | 29 | 47 | 105.47% |
| GEN240517C00015000 | 2024-04-30 11:32AM EDT | 15.00 | 5.50 | 4.70 | 5.90 | 0.00 | - | 12 | 108 | 143.16% |
| GEN240517C00016000 | 2024-04-12 9:45AM EDT | 16.00 | 5.10 | 3.70 | 4.00 | 0.00 | - | 1 | 1 | 59.77% |
| GEN240517C00017000 | 2024-04-12 9:38AM EDT | 17.00 | 4.00 | 2.80 | 3.00 | 0.00 | - | 1 | 1 | 55.08% |
| GEN240517C00018000 | 2024-04-12 9:42AM EDT | 18.00 | 3.20 | 1.95 | 2.05 | 0.00 | - | 2 | 4 | 54.39% |
| GEN240517C00019000 | 2024-05-01 9:40AM EDT | 19.00 | 1.40 | 1.20 | 1.30 | 0.00 | - | 5 | 21 | 51.37% |
| GEN240517C00020000 | 2024-05-01 3:43PM EDT | 20.00 | 0.83 | 0.65 | 0.75 | 0.00 | - | 25 | 201 | 50.59% |
| GEN240517C00021000 | 2024-04-30 3:46PM EDT | 21.00 | 0.50 | 0.30 | 0.40 | 0.00 | - | 25 | 89 | 50.98% |
| GEN240517C00022000 | 2024-05-01 2:40PM EDT | 22.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 193 | 51.76% |
| GEN240517C00023000 | 2024-05-01 2:10PM EDT | 23.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 11 | 1,287 | 56.64% |
| GEN240517C00024000 | 2024-04-30 11:32AM EDT | 24.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 6 | 237 | 94.14% |
| GEN240517C00025000 | 2024-04-22 9:30AM EDT | 25.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 34 | 106.06% |
| GEN240517C00026000 | 2024-04-26 12:39PM EDT | 26.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 53 | 117.19% |
| GEN240517C00027000 | 2024-04-10 10:39AM EDT | 27.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | - | 1 | 127.73% |
| GEN240517C00028000 | 2024-03-21 11:01AM EDT | 28.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | - | 1 | 137.31% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEN240517P00017000 | 2024-04-15 10:32AM EDT | 17.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 50 | 52.34% |
| GEN240517P00018000 | 2024-04-29 9:42AM EDT | 18.00 | 0.10 | 0.15 | 0.25 | 0.00 | - | 1 | 50 | 50.68% |
| GEN240517P00019000 | 2024-05-02 10:01AM EDT | 19.00 | 0.44 | 0.40 | 0.50 | +0.04 | +11.11% | 2 | 70 | 52.15% |
| GEN240517P00020000 | 2024-05-01 3:55PM EDT | 20.00 | 0.80 | 0.85 | 0.95 | 0.00 | - | 1,767 | 1,889 | 51.27% |
| GEN240517P00021000 | 2024-05-01 3:52PM EDT | 21.00 | 1.40 | 1.50 | 1.60 | 0.00 | - | 6 | 4,206 | 51.66% |
| GEN240517P00022000 | 2024-05-02 10:03AM EDT | 22.00 | 2.44 | 2.05 | 2.90 | +0.34 | +16.19% | 7 | 168 | 59.18% |
| GEN240517P00023000 | 2024-04-29 2:25PM EDT | 23.00 | 2.37 | 2.45 | 4.60 | 0.00 | - | 5 | 466 | 77.54% |
| GEN240517P00024000 | 2024-04-10 9:33AM EDT | 24.00 | 1.95 | 3.80 | 4.80 | 0.00 | - | 4 | 98 | 65.63% |
© 2024 Yahoo. All rights reserved.