Gen Digital Inc. (GEN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEN240621C00016000 | 2024-02-02 1:51PM EDT | 16.00 | 4.70 | 6.00 | 6.20 | 0.00 | - | 1 | 1 | 0.00% |
| GEN240621C00017000 | 2024-05-03 3:52PM EDT | 17.00 | 3.20 | 5.70 | 9.70 | 0.00 | - | 1 | 0 | 252.54% |
| GEN240621C00018000 | 2024-05-08 1:53PM EDT | 18.00 | 2.16 | 6.70 | 8.80 | 0.00 | - | 7 | 0 | 165.33% |
| GEN240621C00019000 | 2024-05-15 11:03AM EDT | 19.00 | 5.87 | 5.60 | 7.80 | 0.00 | - | 2 | 32 | 143.16% |
| GEN240621C00020000 | 2024-05-15 2:44PM EDT | 20.00 | 4.89 | 3.40 | 6.80 | 0.00 | - | 1 | 42 | 81.25% |
| GEN240621C00021000 | 2024-05-16 11:51AM EDT | 21.00 | 4.20 | 1.80 | 5.20 | 0.00 | - | 1 | 449 | 135.94% |
| GEN240621C00022000 | 2024-05-22 3:58PM EDT | 22.00 | 3.00 | 2.60 | 4.80 | 0.00 | - | 200 | 760 | 90.33% |
| GEN240621C00023000 | 2024-05-31 2:22PM EDT | 23.00 | 1.79 | 1.90 | 4.00 | -0.06 | -3.24% | 5 | 522 | 85.06% |
| GEN240621C00024000 | 2024-05-29 11:23AM EDT | 24.00 | 1.00 | 0.20 | 1.15 | 0.00 | - | 9 | 409 | 28.61% |
| GEN240621C00025000 | 2024-05-31 9:30AM EDT | 25.00 | 0.30 | 0.40 | 0.50 | +0.05 | +20.00% | 6 | 703 | 25.00% |
| GEN240621C00026000 | 2024-05-30 10:36AM EDT | 26.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 10 | 256 | 25.98% |
| GEN240621C00027000 | 2024-05-30 3:26PM EDT | 27.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 638 | 29.69% |
| GEN240621C00028000 | 2024-05-02 3:07PM EDT | 28.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 58.40% |
| GEN240621C00029000 | 2024-05-16 1:11PM EDT | 29.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 39 | 100 | 68.16% |
| GEN240621C00030000 | 2024-05-23 11:42AM EDT | 30.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 122 | 46.48% |
| GEN240621C00032000 | 2024-01-10 2:32PM EDT | 32.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 4 | 135.94% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEN240621P00015000 | 2024-02-06 11:39AM EDT | 15.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 3 | 30 | 170.70% |
| GEN240621P00016000 | 2024-05-09 3:33PM EDT | 16.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 204 | 153.13% |
| GEN240621P00017000 | 2024-05-10 2:06PM EDT | 17.00 | 0.51 | 0.00 | 0.75 | 0.00 | - | 7 | 52 | 136.33% |
| GEN240621P00018000 | 2024-05-16 1:03PM EDT | 18.00 | 0.37 | 0.00 | 0.10 | 0.00 | - | 1 | 23 | 75.39% |
| GEN240621P00019000 | 2024-05-16 1:03PM EDT | 19.00 | 0.39 | 0.00 | 0.10 | 0.00 | - | 1 | 1,253 | 64.45% |
| GEN240621P00020000 | 2024-05-10 9:57AM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 1,061 | 53.91% |
| GEN240621P00021000 | 2024-05-31 10:12AM EDT | 21.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 4 | 323 | 43.75% |
| GEN240621P00022000 | 2024-05-15 11:08AM EDT | 22.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 70 | 63.09% |
| GEN240621P00023000 | 2024-05-31 12:46PM EDT | 23.00 | 0.09 | 0.00 | 0.15 | -0.01 | -10.00% | 30 | 183 | 32.52% |
| GEN240621P00024000 | 2024-05-29 2:17PM EDT | 24.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 119 | 325 | 22.46% |
| GEN240621P00025000 | 2024-05-31 3:51PM EDT | 25.00 | 0.60 | 0.45 | 0.60 | -0.05 | -7.69% | 19 | 785 | 21.97% |
| GEN240621P00026000 | 2024-05-28 1:45PM EDT | 26.00 | 1.15 | 0.20 | 1.90 | 0.00 | - | 24 | 101 | 51.76% |
| GEN240621P00027000 | 2024-05-10 2:34PM EDT | 27.00 | 3.80 | 2.00 | 3.30 | 0.00 | - | 6 | 8 | 53.13% |
| GEN240621P00028000 | 2024-05-10 2:16PM EDT | 28.00 | 4.70 | 2.90 | 5.00 | 0.00 | - | - | 4 | 80.18% |
| GEN240621P00029000 | 2024-05-10 3:17PM EDT | 29.00 | 5.70 | 3.80 | 4.50 | 0.00 | - | - | 0 | 65.23% |
| GEN240621P00030000 | 2024-05-10 3:23PM EDT | 30.00 | 6.70 | 3.60 | 7.30 | 0.00 | - | - | 0 | 70.41% |
| GEN240621P00031000 | 2024-05-10 9:59AM EDT | 31.00 | 7.50 | 4.60 | 7.90 | 0.00 | - | - | 5 | 57.81% |
| GEN240621P00032000 | 2024-05-10 3:23PM EDT | 32.00 | 8.70 | 5.40 | 9.20 | 0.00 | - | 10 | 8 | 71.09% |
| GEN240621P00033000 | 2024-05-10 3:23PM EDT | 33.00 | 9.70 | 7.80 | 10.30 | 0.00 | - | - | 0 | 133.79% |
| GEN240621P00035000 | 2024-05-15 11:10AM EDT | 35.00 | 10.20 | 8.60 | 12.30 | 0.00 | - | 2 | 0 | 106.25% |
© 2024 Yahoo. All rights reserved.