Singapore markets close in 1 hour 18 minutes
Straits Times Index
3,346.70 +10.11 (+0.30%) Nikkei
38,923.03 +435.13 (+1.13%) Hang Seng
18,400.51 +320.90 (+1.77%) FTSE 100
8,306.01 +30.63 (+0.37%) Bitcoin USD
68,883.34 +1,202.98 (+1.78%) CMC Crypto 200
1,487.55 +19.61 (+1.37%)
Gen Digital Inc. (GEN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEN240719C00012000 | 2024-02-21 10:42AM EDT | 12.00 | 9.34 | 8.60 | 12.20 | 0.00 | - | 4 | 1 | 0.00% |
| GEN240719C00013000 | 2023-08-11 3:49PM EDT | 13.00 | 8.30 | 6.50 | 7.60 | 0.00 | - | 4 | 0 | 0.00% |
| GEN240719C00015000 | 2024-04-18 10:09AM EDT | 15.00 | 5.60 | 9.90 | 11.40 | 0.00 | - | 1 | 8 | 142.58% |
| GEN240719C00017000 | 2024-02-02 4:39PM EDT | 17.00 | 4.50 | 4.70 | 5.40 | 0.00 | - | 5 | 12 | 0.00% |
| GEN240719C00018000 | 2024-05-09 2:40PM EDT | 18.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| GEN240719C00019000 | 2024-05-10 9:42AM EDT | 19.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GEN240719C00020000 | 2024-05-15 1:13PM EDT | 20.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GEN240719C00021000 | 2024-05-21 10:10AM EDT | 21.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GEN240719C00022000 | 2024-05-30 11:37AM EDT | 22.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GEN240719C00023000 | 2024-05-30 10:15AM EDT | 23.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GEN240719C00024000 | 2024-05-31 2:22PM EDT | 24.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GEN240719C00025000 | 2024-05-31 3:11PM EDT | 25.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| GEN240719C00026000 | 2024-05-31 2:57PM EDT | 26.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GEN240719C00027000 | 2024-05-31 10:32AM EDT | 27.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GEN240719C00028000 | 2024-05-29 9:42AM EDT | 28.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GEN240719C00030000 | 2024-03-19 12:32PM EDT | 30.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 20 | 28 | 50.49% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEN240719P00013000 | 2023-08-21 3:08PM EDT | 13.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | - | 43 | 123.44% |
| GEN240719P00015000 | 2024-05-10 2:06PM EDT | 15.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| GEN240719P00016000 | 2024-05-06 11:58AM EDT | 16.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GEN240719P00017000 | 2024-05-07 3:56PM EDT | 17.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GEN240719P00018000 | 2024-05-10 2:06PM EDT | 18.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| GEN240719P00019000 | 2024-05-09 3:58PM EDT | 19.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GEN240719P00020000 | 2024-05-13 12:55PM EDT | 20.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GEN240719P00021000 | 2024-05-13 12:56PM EDT | 21.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GEN240719P00022000 | 2024-05-31 9:36AM EDT | 22.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GEN240719P00023000 | 2024-05-31 2:34PM EDT | 23.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GEN240719P00024000 | 2024-05-31 2:22PM EDT | 24.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| GEN240719P00025000 | 2024-05-31 3:19PM EDT | 25.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| GEN240719P00026000 | 2024-05-23 2:46PM EDT | 26.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GEN240719P00027000 | 2023-12-22 10:49AM EDT | 27.00 | 4.00 | 3.80 | 4.00 | 0.00 | - | 9 | 22 | 72.22% |
| GEN240719P00028000 | 2024-05-30 12:18PM EDT | 28.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GEN240719P00030000 | 2024-05-10 3:09PM EDT | 30.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GEN240719P00032000 | 2024-05-10 3:23PM EDT | 32.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GEN240719P00035000 | 2024-05-10 2:55PM EDT | 35.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.