U.S. Markets open in 7 hrs 35 mins

Genesco Inc. (GCO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
23.90-2.25 (-8.60%)
At close: 4:01PM EDT
People also watch
FINLSCVLHIBBPLCEDSW
In The Money
Show:ListStraddle
CallsforSeptember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GCO170915C000250002017-08-18 2:14PM EDT25.001.451.301.70-1.20-45.28%26638077.05%
GCO170915C000300002017-08-17 2:04PM EDT30.000.900.250.350.00-388472.07%
GCO170915C000350002017-08-18 1:23PM EDT35.000.100.050.20-0.10-50.00%73,77284.96%
GCO170915C000400002017-07-20 1:00PM EDT40.000.650.350.550.00-235140.82%
GCO170915C000450002017-06-02 11:56PM EDT45.001.150.851.050.00-147188197.66%
GCO170915C000500002017-07-06 3:37PM EDT50.000.100.000.800.00-202,028176.37%
GCO170915C000550002017-06-02 11:56PM EDT55.001.370.000.200.00-125150.78%
GCO170915C000600002017-06-02 11:56PM EDT60.000.190.000.100.00-1010148.44%
GCO170915C000650002017-06-02 11:56PM EDT65.002.400.000.600.00-1010207.81%
GCO170915C000700002017-06-02 11:56PM EDT70.000.550.000.400.00-415204.49%
GCO170915C000900002017-06-02 11:56PM EDT90.000.050.000.050.00-111184.38%
GCO170915C000950002017-06-02 11:56PM EDT95.000.300.000.050.00-1010190.63%
PutsforSeptember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GCO170915P000200002017-08-15 2:04PM EDT20.000.200.350.650.00-12078.42%
GCO170915P000225002017-08-18 1:48PM EDT22.501.351.151.45+0.76+128.81%3277.83%
GCO170915P000250002017-08-18 10:02AM EDT25.002.352.152.70+1.05+80.77%58670.12%
GCO170915P000300002017-08-18 11:04AM EDT30.006.306.006.60+2.23+54.79%5797964.45%
GCO170915P000350002017-08-17 9:33AM EDT35.008.7010.6011.900.00-13788.28%
GCO170915P000400002017-08-16 9:41AM EDT40.0012.4015.1017.000.00-118171.09%
GCO170915P000450002017-06-02 11:56PM EDT45.003.108.509.700.00-15150.00%
GCO170915P000500002017-06-02 11:56PM EDT50.004.4012.1014.300.00-2330.00%
GCO170915P000550002017-06-02 11:56PM EDT55.0018.8016.9019.300.00-120.00%