Advertisement
Advertisement
U.S. markets open in 2 hours 37 minutes
S&P Futures
4,031.75 -4.00 (-0.10%) Dow Futures
32,761.00 -13.00 (-0.04%) Nasdaq Futures
12,840.75 -26.50 (-0.21%) Russell 2000 Futures
1,793.40 +0.10 (+0.01%) Crude Oil
69.44 -0.23 (-0.33%) Gold
1,944.10 +3.00 (+0.15%)
Gen Digital Inc. (GEN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Follow
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
CallsforApril 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEN230421C00013000 | 2023-01-13 3:03PM EDT | 13.00 | 9.40 | 8.20 | 8.60 | 0.00 | - | - | 5 | 372.07% |
| GEN230421C00015000 | 2023-03-16 1:33PM EDT | 15.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GEN230421C00016000 | 2023-03-21 3:12PM EDT | 16.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| GEN230421C00017000 | 2023-03-21 3:48PM EDT | 17.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 57 | 4,210 | 0.00% |
| GEN230421C00018000 | 2023-03-21 3:24PM EDT | 18.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| GEN230421C00019000 | 2023-03-20 3:30PM EDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 206 | 12.50% |
| GEN230421C00020000 | 2023-03-20 11:45AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 143 | 12.50% |
| GEN230421C00021000 | 2023-03-10 3:11PM EDT | 21.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GEN230421C00022000 | 2023-03-13 10:15AM EDT | 22.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| GEN230421C00023000 | 2023-02-27 11:56AM EDT | 23.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| GEN230421C00024000 | 2023-03-16 3:09PM EDT | 24.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| GEN230421C00025000 | 2023-02-14 12:22PM EDT | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 126 | 110.06% |
| GEN230421C00026000 | 2023-02-15 3:44PM EDT | 26.00 | 0.08 | 0.00 | 1.50 | 0.00 | - | 3 | 142 | 146.00% |
| GEN230421C00027000 | 2023-03-09 3:07PM EDT | 27.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 50.00% |
| GEN230421C00028000 | 2023-02-16 4:27PM EDT | 28.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 20 | 130.86% |
| GEN230421C00029000 | 2023-01-25 2:42PM EDT | 29.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 6 | 7 | 167.58% |
| GEN230421C00030000 | 2022-11-14 1:13AM EDT | 30.00 | 0.55 | 0.05 | 0.20 | 0.00 | - | - | - | 112.11% |
| GEN230421C00032000 | 2022-11-11 10:32AM EDT | 32.00 | 0.19 | 0.00 | 2.15 | 0.00 | - | - | 2 | 208.59% |
PutsforApril 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEN230421P00013000 | 2023-02-16 10:30AM EDT | 13.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 28 | 97.07% |
| GEN230421P00014000 | 2023-03-16 2:37PM EDT | 14.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 26 | 12.50% |
| GEN230421P00015000 | 2023-03-16 3:58PM EDT | 15.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 12.50% |
| GEN230421P00016000 | 2023-03-17 3:50PM EDT | 16.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 26 | 508 | 6.25% |
| GEN230421P00017000 | 2023-03-21 3:40PM EDT | 17.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 122 | 0.39% |
| GEN230421P00018000 | 2023-03-15 9:30AM EDT | 18.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GEN230421P00019000 | 2023-03-21 11:50AM EDT | 19.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GEN230421P00020000 | 2023-03-15 10:20AM EDT | 20.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 0.00% |
| GEN230421P00021000 | 2023-03-21 2:25PM EDT | 21.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 11 | 30 | 0.00% |
| GEN230421P00022000 | 2023-03-21 2:30PM EDT | 22.00 | 5.01 | 0.00 | 0.00 | 0.00 | - | 13 | 1 | 0.00% |
| GEN230421P00023000 | 2023-03-20 2:26PM EDT | 23.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GEN230421P00024000 | 2023-02-16 10:30AM EDT | 24.00 | 2.80 | 6.40 | 8.40 | 0.00 | - | 1 | 3 | 108.98% |
| GEN230421P00025000 | 2022-11-18 1:34PM EDT | 25.00 | 3.00 | 2.80 | 2.90 | 0.00 | - | 3 | 10 | 0.00% |
| GEN230421P00026000 | 2023-03-20 12:23PM EDT | 26.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GEN230421P00027000 | 2022-11-14 1:13AM EDT | 27.00 | 5.60 | 4.40 | 4.50 | 0.00 | - | - | - | 0.00% |
| GEN230421P00028000 | 2022-11-14 1:13AM EDT | 28.00 | 5.80 | 5.10 | 5.60 | 0.00 | - | - | - | 0.00% |
| GEN230421P00029000 | 2022-11-14 1:13AM EDT | 29.00 | 5.90 | 6.10 | 6.50 | 0.00 | - | - | - | 0.00% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
