U.S. Markets close in 5 hrs

Genesco Inc. (GCO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
32.15-3.29 (-9.28%)
As of 4:00PM EST. Market open.
In The Money
Show:ListStraddle
CallsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GCO201218C000050002020-09-02 2:01PM EST5.0017.1016.6018.400.00-1000.00%
GCO201218C000125002020-11-03 11:04AM EST12.507.000.000.000.00-500.00%
GCO201218C000150002020-08-10 12:28PM EST15.005.905.708.400.00-220.00%
GCO201218C000175002020-09-15 2:52PM EST17.5010.783.604.400.00-9470.00%
GCO201218C000200002020-11-09 12:42PM EST20.004.200.000.000.00-400.00%
GCO201218C000225002020-11-09 2:27PM EST22.502.850.000.000.00-8400.00%
GCO201218C000250002020-11-09 3:00PM EST25.001.700.000.000.00-700.00%
GCO201218C000300002020-11-09 3:17PM EST30.000.600.000.000.00-100.00%
GCO201218C000350002020-10-05 11:02AM EST35.000.600.051.100.00-259768.31%
GCO201218C000400002020-09-17 12:52PM EST40.001.000.000.000.00-2625.00%
PutsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GCO201218P000075002020-08-03 8:32AM EST7.500.850.001.650.00-22475.78%
GCO201218P000100002020-09-29 11:17AM EST10.000.400.000.300.00-57261.33%
GCO201218P000125002020-10-29 1:58PM EST12.500.490.000.000.00-4050.00%
GCO201218P000150002020-10-20 11:25AM EST15.000.500.000.000.00-1050.00%
GCO201218P000175002020-11-04 3:15PM EST17.501.830.000.000.00-10050.00%
GCO201218P000200002020-10-29 1:47PM EST20.001.750.000.000.00-600050.00%
GCO201218P000225002020-11-09 3:29PM EST22.502.150.000.000.00-26025.00%
GCO201218P000250002020-10-28 9:01AM EST25.006.700.000.000.00--025.00%
GCO201218P000300002020-08-25 1:00PM EST30.0012.808.209.900.00--1341.31%