NasdaqGS - Delayed Quote • USD
Gen Digital Inc. (GEN)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 7:56 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEN240517C00013000 | 4/30/2024 1:40 PM | 13 | 7.80 | 6.70 | 7.20 | 0.00 | 0.00% | 2 | 44 | 160.94% |
| GEN240517C00014000 | 5/3/2024 2:24 PM | 14 | 5.70 | 6.00 | 7.50 | -0.10 | -1.72% | 11 | 56 | 217.97% |
| GEN240517C00015000 | 5/3/2024 2:26 PM | 15 | 4.70 | 5.00 | 6.00 | -0.10 | -2.08% | 5 | 103 | 160.16% |
| GEN240517C00016000 | 4/12/2024 1:45 PM | 16 | 5.10 | 2.20 | 5.60 | 0.00 | 0.00% | 1 | 1 | 238.09% |
| GEN240517C00017000 | 4/12/2024 1:38 PM | 17 | 4.00 | 3.00 | 4.70 | 0.00 | 0.00% | 1 | 1 | 142.58% |
| GEN240517C00018000 | 4/12/2024 1:42 PM | 18 | 3.20 | 2.15 | 3.50 | 0.00 | 0.00% | 2 | 4 | 112.89% |
| GEN240517C00019000 | 5/3/2024 4:54 PM | 19 | 1.25 | 1.35 | 1.45 | 0.10 | 8.70% | 26 | 24 | 53.13% |
| GEN240517C00020000 | 5/3/2024 7:05 PM | 20 | 0.72 | 0.65 | 2.80 | -0.11 | -13.25% | 17 | 201 | 113.67% |
| GEN240517C00021000 | 5/3/2024 7:08 PM | 21 | 0.33 | 0.30 | 1.00 | -0.17 | -34.00% | 8 | 89 | 69.04% |
| GEN240517C00022000 | 5/3/2024 7:19 PM | 22 | 0.15 | 0.10 | 0.20 | 0.00 | 0.00% | 24 | 193 | 53.32% |
| GEN240517C00023000 | 5/2/2024 3:29 PM | 23 | 0.11 | 0.05 | 0.10 | 0.00 | 0.00% | 1 | 1,287 | 51.95% |
| GEN240517C00024000 | 4/30/2024 3:32 PM | 24 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 6 | 237 | 100.20% |
| GEN240517C00025000 | 4/22/2024 1:30 PM | 25 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 34 | 113.87% |
| GEN240517C00026000 | 4/26/2024 4:39 PM | 26 | 0.13 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 53 | 126.17% |
| GEN240517C00027000 | 4/10/2024 2:39 PM | 27 | 0.09 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 137.89% |
| GEN240517C00028000 | 3/21/2024 3:01 PM | 28 | 0.09 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 148.63% |
| 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 | 55.86% |
| GEN240517P00018000 | 5/3/2024 3:03 PM | 18 | 0.20 | 0.15 | 0.20 | -0.05 | -20.00% | 1 | 51 | 57.42% |
| GEN240517P00019000 | 5/3/2024 7:28 PM | 19 | 0.37 | 0.30 | 0.40 | -0.07 | -15.91% | 10 | 70 | 51.56% |
| GEN240517P00020000 | 5/3/2024 3:10 PM | 20 | 0.90 | 0.65 | 0.80 | 0.10 | 12.50% | 2 | 1,889 | 54.10% |
| GEN240517P00021000 | 5/3/2024 5:12 PM | 21 | 1.50 | 1.15 | 1.55 | -0.15 | -9.09% | 2 | 4,208 | 64.16% |
| GEN240517P00022000 | 5/3/2024 6:02 PM | 22 | 2.26 | 1.65 | 2.55 | -0.18 | -7.38% | 5 | 168 | 84.96% |
| GEN240517P00023000 | 4/29/2024 6:25 PM | 23 | 2.37 | 1.75 | 4.00 | 0.00 | 0.00% | 5 | 466 | 136.72% |
| GEN240517P00024000 | 4/10/2024 1:33 PM | 24 | 1.95 | 2.70 | 6.10 | 0.00 | 0.00% | 4 | 98 | 105.47% |
| GEN240517P00027000 | 5/3/2024 7:05 PM | 27 | 7.10 | 6.50 | 8.20 | 7.10 | - | 1 | 0 | 138.28% |
Related Tickers
CPAY Corpay, Inc.
299.29
+0.12%
INFA Informatica Inc.
29.84
-1.58%
GDDY GoDaddy Inc.
123.64
-0.55%
KSPI Joint Stock Company Kaspi.kz
118.46
+1.66%
CFLT Confluent, Inc.
28.61
+1.56%
DOX Amdocs Limited
83.90
+0.31%
DBX Dropbox, Inc.
23.37
-0.93%
AKAM Akamai Technologies, Inc.
99.67
-0.07%
CHKP Check Point Software Technologies Ltd.
151.20
+1.16%
ATEN A10 Networks, Inc.
15.15
-1.17%