Singapore markets close in 7 hours 7 minutes
Straits Times Index
3,296.37 +30.42 (+0.93%) Nikkei
38,328.97 +254.99 (+0.67%) Hang Seng
18,785.34 +247.53 (+1.34%) FTSE 100
8,381.35 +27.30 (+0.33%) Bitcoin USD
62,909.85 +1,443.15 (+2.35%) CMC Crypto 200
1,352.38 +52.28 (+4.02%)
Gen Digital Inc. (GEN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEN240517C00013000 | 2024-05-07 9:56AM EDT | 13.00 | 6.70 | 7.10 | 9.00 | 0.00 | - | 9 | 53 | 321.68% |
| GEN240517C00014000 | 2024-05-08 9:59AM EDT | 14.00 | 5.80 | 6.00 | 6.70 | 0.00 | - | 2 | 70 | 109.38% |
| GEN240517C00015000 | 2024-05-08 10:54AM EDT | 15.00 | 4.80 | 5.00 | 7.20 | 0.00 | - | 12 | 132 | 252.93% |
| GEN240517C00016000 | 2024-05-07 12:44PM EDT | 16.00 | 3.90 | 4.20 | 6.20 | 0.00 | - | 11 | 9 | 229.69% |
| GEN240517C00017000 | 2024-04-12 9:38AM EDT | 17.00 | 4.00 | 3.30 | 5.00 | 0.00 | - | 1 | 1 | 188.28% |
| GEN240517C00018000 | 2024-04-12 9:42AM EDT | 18.00 | 3.20 | 2.40 | 4.40 | 0.00 | - | 2 | 4 | 178.91% |
| GEN240517C00019000 | 2024-05-09 3:00PM EDT | 19.00 | 1.60 | 1.25 | 1.90 | +0.40 | +33.33% | 20 | 47 | 61.52% |
| GEN240517C00020000 | 2024-05-09 3:52PM EDT | 20.00 | 0.97 | 0.95 | 1.05 | +0.27 | +38.57% | 2,275 | 378 | 68.75% |
| GEN240517C00021000 | 2024-05-09 3:59PM EDT | 21.00 | 0.58 | 0.50 | 0.65 | +0.23 | +65.71% | 2,202 | 129 | 70.90% |
| GEN240517C00022000 | 2024-05-09 3:55PM EDT | 22.00 | 0.30 | 0.20 | 0.35 | +0.15 | +100.00% | 44 | 272 | 69.14% |
| GEN240517C00023000 | 2024-05-09 3:58PM EDT | 23.00 | 0.10 | 0.10 | 0.15 | +0.04 | +66.67% | 8 | 1,301 | 69.34% |
| GEN240517C00024000 | 2024-04-30 11:32AM EDT | 24.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 6 | 237 | 75.39% |
| GEN240517C00025000 | 2024-05-09 3:33PM EDT | 25.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 34 | 82.03% |
| GEN240517C00026000 | 2024-05-09 10:01AM EDT | 26.00 | 0.05 | 0.00 | 0.05 | -0.08 | -61.54% | 4 | 53 | 83.59% |
| GEN240517C00027000 | 2024-04-10 10:39AM EDT | 27.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | - | 1 | 168.95% |
| GEN240517C00028000 | 2024-03-21 11:01AM EDT | 28.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | - | 1 | 182.81% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEN240517P00015000 | 2024-05-09 3:33PM EDT | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 117.97% |
| GEN240517P00017000 | 2024-05-09 3:31PM EDT | 17.00 | 0.06 | 0.00 | 0.10 | -0.04 | -40.00% | 64 | 50 | 76.56% |
| GEN240517P00018000 | 2024-05-09 3:39PM EDT | 18.00 | 0.20 | 0.05 | 0.20 | +0.04 | +25.00% | 144 | 57 | 71.48% |
| GEN240517P00019000 | 2024-05-09 3:54PM EDT | 19.00 | 0.37 | 0.30 | 0.40 | -0.03 | -7.50% | 133 | 542 | 74.02% |
| GEN240517P00020000 | 2024-05-09 3:55PM EDT | 20.00 | 0.65 | 0.65 | 0.75 | -0.25 | -27.78% | 303 | 2,460 | 72.17% |
| GEN240517P00021000 | 2024-05-09 3:53PM EDT | 21.00 | 1.30 | 1.10 | 1.30 | -0.15 | -10.34% | 35 | 4,545 | 67.97% |
| GEN240517P00022000 | 2024-05-09 11:55AM EDT | 22.00 | 1.99 | 2.00 | 2.50 | -0.36 | -15.32% | 5 | 200 | 99.90% |
| GEN240517P00023000 | 2024-04-29 2:25PM EDT | 23.00 | 2.37 | 2.15 | 4.70 | 0.00 | - | 5 | 466 | 140.23% |
| GEN240517P00024000 | 2024-04-10 9:33AM EDT | 24.00 | 1.95 | 3.20 | 4.50 | 0.00 | - | 4 | 98 | 96.09% |
| GEN240517P00027000 | 2024-05-03 3:05PM EDT | 27.00 | 7.10 | 5.10 | 7.80 | 0.00 | - | 1 | 1 | 254.30% |
© 2024 Yahoo. All rights reserved.