NasdaqGS - Nasdaq Real Time Price • USD
Gen Digital Inc. (GEN)
As of 2:50 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEN240517C00014000 | 4/23/2024 7:42 PM | 14 | 6.70 | 6.50 | 7.90 | 0.00 | 0.00% | 1 | 18 | 162.89% |
| GEN240517C00015000 | 4/15/2024 2:53 PM | 15 | 5.90 | 5.50 | 5.70 | 0.00 | 0.00% | 32 | 96 | 68.75% |
| GEN240517C00016000 | 4/12/2024 1:45 PM | 16 | 5.10 | 4.60 | 4.80 | 0.00 | 0.00% | 1 | 1 | 74.22% |
| GEN240517C00017000 | 4/12/2024 1:38 PM | 17 | 4.00 | 3.60 | 3.80 | 0.00 | 0.00% | 1 | 1 | 60.16% |
| GEN240517C00018000 | 4/12/2024 1:42 PM | 18 | 3.20 | 2.70 | 2.80 | 0.00 | 0.00% | 2 | 4 | 50.98% |
| GEN240517C00019000 | 4/17/2024 6:55 PM | 19 | 1.85 | 1.85 | 1.95 | 0.00 | 0.00% | 8 | 19 | 49.41% |
| GEN240517C00020000 | 4/25/2024 5:31 PM | 20 | 1.15 | 1.15 | 1.25 | -0.23 | -16.67% | 65 | 129 | 46.48% |
| GEN240517C00021000 | 4/25/2024 4:39 PM | 21 | 0.65 | 0.60 | 0.70 | -0.02 | -2.99% | 10 | 83 | 43.46% |
| GEN240517C00022000 | 4/25/2024 2:46 PM | 22 | 0.30 | 0.25 | 0.35 | -0.07 | -18.92% | 2 | 173 | 41.80% |
| GEN240517C00023000 | 4/24/2024 7:54 PM | 23 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 1 | 1,295 | 40.43% |
| GEN240517C00024000 | 4/24/2024 5:32 PM | 24 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 2 | 236 | 45.31% |
| GEN240517C00025000 | 4/22/2024 1:30 PM | 25 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 34 | 78.32% |
| GEN240517C00026000 | 4/22/2024 2:08 PM | 26 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 53 | 87.89% |
| GEN240517C00027000 | 4/10/2024 2:39 PM | 27 | 0.09 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 96.88% |
| GEN240517C00028000 | 3/21/2024 3:01 PM | 28 | 0.09 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 105.08% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEN240517P00017000 | 4/15/2024 2:32 PM | 17 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | - | 50 | 55.08% |
| GEN240517P00018000 | 4/24/2024 3:52 PM | 18 | 0.10 | 0.10 | 0.20 | 0.00 | 0.00% | 46 | 49 | 51.86% |
| GEN240517P00019000 | 4/24/2024 2:51 PM | 19 | 0.30 | 0.25 | 0.30 | 0.00 | 0.00% | 7 | 69 | 43.75% |
| GEN240517P00020000 | 4/25/2024 4:16 PM | 20 | 0.58 | 0.55 | 0.60 | 0.03 | 5.45% | 2 | 138 | 41.90% |
| GEN240517P00021000 | 4/25/2024 2:11 PM | 21 | 1.15 | 1.00 | 1.10 | 0.04 | 3.60% | 13 | 4,206 | 41.41% |
| GEN240517P00022000 | 4/25/2024 4:31 PM | 22 | 1.75 | 1.70 | 1.80 | 0.25 | 16.67% | 16 | 122 | 42.38% |
| GEN240517P00023000 | 4/25/2024 5:48 PM | 23 | 2.55 | 2.45 | 2.65 | 0.15 | 6.25% | 2 | 459 | 45.22% |
| GEN240517P00024000 | 4/10/2024 1:33 PM | 24 | 1.95 | 3.00 | 4.00 | 0.00 | 0.00% | 4 | 98 | 79.79% |
Related Tickers
CCCS CCC Intelligent Solutions Holdings Inc.
11.47
-0.52%
TENB Tenable Holdings, Inc.
45.51
-1.96%
GDDY GoDaddy Inc.
124.12
+0.23%
VRSN VeriSign, Inc.
183.09
-1.33%
CYBR CyberArk Software Ltd.
244.50
-0.01%
RPD Rapid7, Inc.
45.70
-1.70%
PAGS PagSeguro Digital Ltd.
11.79
+0.86%
CHKP Check Point Software Technologies Ltd.
154.43
-4.08%
CGNT Cognyte Software Ltd.
6.91
-0.29%
VRNS Varonis Systems, Inc.
44.92
+0.11%