U.S. Markets close in 3 hrs 57 mins

Genesco Inc. (GCO)

New York Stock Exchange Consolidated Issue - Nasdaq Real Time Price. Currency in USD
Add to watchlist
24.20+0.45 (+1.89%)
As of 12:03PM EDT. Market open.
People also watch
FINLSCVLHIBBPLCEDSW
In The Money
Show:ListStraddle
CallsforSeptember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GCO170915C000225002017-08-23 11:33AM EDT22.502.752.552.950.00-102,05874.32%
GCO170915C000250002017-08-23 11:39AM EDT25.001.501.401.65+0.07+4.90%41,67375.59%
GCO170915C000300002017-08-23 9:32AM EDT30.000.250.150.40-0.04-13.79%102,05870.22%
GCO170915C000350002017-08-22 1:49PM EDT35.000.090.050.200.00-53,73585.94%
GCO170915C000400002017-07-20 1:00PM EDT40.000.650.350.550.00-235143.75%
GCO170915C000450002017-06-02 11:56PM EDT45.001.150.851.050.00-147188202.54%
GCO170915C000500002017-07-06 3:37PM EDT50.000.100.000.800.00-202,028180.86%
GCO170915C000550002017-06-02 11:56PM EDT55.001.370.000.200.00-125154.69%
GCO170915C000600002017-06-02 11:56PM EDT60.000.190.000.100.00-1010152.34%
GCO170915C000650002017-06-02 11:56PM EDT65.002.400.000.600.00-1010213.87%
GCO170915C000700002017-06-02 11:56PM EDT70.000.550.000.400.00-415210.55%
GCO170915C000900002017-06-02 11:56PM EDT90.000.050.000.050.00-111190.63%
GCO170915C000950002017-06-02 11:56PM EDT95.000.300.000.050.00-1010196.88%
PutsforSeptember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GCO170915P000200002017-08-23 9:44AM EDT20.000.400.350.60-0.20-33.33%32183.20%
GCO170915P000225002017-08-23 11:01AM EDT22.501.201.001.35-0.15-11.11%102079.98%
GCO170915P000250002017-08-22 3:56PM EDT25.002.562.252.550.00-1510678.61%
GCO170915P000300002017-08-23 10:36AM EDT30.006.306.006.40-0.20-3.08%395778.81%
GCO170915P000350002017-08-17 9:33AM EDT35.008.7010.6011.900.00-137116.50%
GCO170915P000400002017-08-16 9:41AM EDT40.0012.4015.1017.000.00-118125.39%
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%