NasdaqGS - Nasdaq Real Time Price USD

Gen Digital Inc. (GEN)

20.58 +0.20 (+0.98%)
As of 9:58 AM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
GEN240419C00010000 1/4/2024 2:42 PM 10 12.50 9.90 12.20 0.00 0.00% - 1 1,150.00%
GEN240419C00011000 1/5/2024 5:35 PM 11 11.50 9.20 12.20 0.00 0.00% 1 2 1,382.81%
GEN240419C00012000 3/27/2024 5:27 PM 12 9.80 8.20 8.60 0.00 0.00% 7 9 475.00%
GEN240419C00013000 1/4/2024 4:50 PM 13 9.50 7.80 9.70 0.00 0.00% 1 2 1,125.78%
GEN240419C00014000 9/14/2023 1:53 PM 14 5.50 3.60 3.80 0.00 0.00% 16 27 0.00%
GEN240419C00015000 9/26/2023 7:09 PM 15 3.90 2.55 2.70 0.00 0.00% 2 20 0.00%
GEN240419C00016000 3/27/2024 5:35 PM 16 5.80 4.40 4.60 0.00 0.00% 26 35 240.63%
GEN240419C00017000 2/2/2024 4:15 PM 17 2.75 4.90 7.10 0.00 0.00% 1 42 1,023.05%
GEN240419C00018000 4/18/2024 3:53 PM 18 2.75 2.35 2.60 0.00 0.00% 3 136 140.63%
GEN240419C00019000 4/15/2024 2:02 PM 19 2.07 1.45 1.55 0.00 0.00% 10 892 0.00%
GEN240419C00020000 4/17/2024 3:01 PM 20 0.60 0.45 0.90 0.00 0.00% 19 715 71.09%
GEN240419C00021000 4/17/2024 2:13 PM 21 0.07 0.00 0.75 0.00 0.00% 3 247 128.91%
GEN240419C00022000 4/17/2024 7:13 PM 22 0.03 0.00 0.05 0.00 0.00% 2 517 82.81%
GEN240419C00023000 4/16/2024 4:45 PM 23 0.03 0.00 0.05 0.00 0.00% 1 2,348 123.44%
GEN240419C00024000 4/16/2024 1:57 PM 24 0.06 0.00 0.05 0.00 0.00% 1 97 160.94%
GEN240419C00025000 3/25/2024 4:42 PM 25 0.05 0.00 0.05 0.00 0.00% 1 340 193.75%
GEN240419C00026000 4/16/2024 7:09 PM 26 0.01 0.00 0.05 0.00 0.00% 1 1,151 225.00%
GEN240419C00027000 1/25/2024 3:23 PM 27 0.30 0.00 0.75 0.00 0.00% 1 87 463.28%
GEN240419C00028000 2/1/2024 5:30 PM 28 0.18 0.00 0.75 0.00 0.00% 1 7 503.13%
GEN240419C00030000 12/12/2023 3:32 PM 30 0.10 0.00 0.75 0.00 0.00% - 0 575.78%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
GEN240419P00014000 10/23/2023 7:54 PM 14 0.50 0.00 0.75 0.00 0.00% - 1 653.91%
GEN240419P00015000 12/22/2023 5:28 PM 15 0.05 0.00 0.75 0.00 0.00% 1 3 564.06%
GEN240419P00016000 10/31/2023 4:23 PM 16 1.15 0.05 0.20 0.00 0.00% 20 31 346.88%
GEN240419P00017000 2/20/2024 2:53 PM 17 0.05 0.00 0.75 0.00 0.00% 1 661 396.88%
GEN240419P00018000 2/23/2024 3:51 PM 18 0.10 0.00 0.20 0.00 0.00% 1 68 202.34%
GEN240419P00019000 3/5/2024 2:53 PM 19 0.10 0.00 0.75 0.00 0.00% 1 657 234.38%
GEN240419P00020000 4/17/2024 5:42 PM 20 0.05 0.00 0.05 0.00 0.00% 20 990 55.47%
GEN240419P00021000 4/18/2024 4:39 PM 21 0.60 0.45 0.60 0.00 0.00% 5 499 60.94%
GEN240419P00022000 4/18/2024 6:29 PM 22 1.65 1.45 1.60 0.00 0.00% 10 240 122.66%
GEN240419P00023000 4/17/2024 6:27 PM 23 2.55 2.45 2.55 0.00 0.00% 120 63 160.94%
GEN240419P00024000 4/17/2024 6:27 PM 24 3.70 3.40 3.70 0.00 0.00% 130 14 231.25%
GEN240419P00025000 3/19/2024 3:36 PM 25 3.79 2.50 6.30 0.00 0.00% 1 0 780.08%
GEN240419P00026000 4/5/2024 2:31 PM 26 4.08 5.50 5.70 0.00 0.00% 2 0 339.06%
GEN240419P00035000 1/30/2024 8:42 PM 35 11.10 11.70 14.80 0.00 0.00% - 0 729.69%

Related Tickers

CHKP Check Point Software Technologies Ltd.
158.12
-0.16%
 
DBX Dropbox, Inc.
23.06
+1.30%
 
RPD Rapid7, Inc.
44.25
+0.23%
 
FFIV F5, Inc.
179.37
-0.12%
 
S SentinelOne, Inc.
20.55
-0.29%
 
FLYW Flywire Corporation
20.82
-0.48%
 
FTNT Fortinet, Inc.
64.06
+0.04%
 
KSPI Joint Stock Company Kaspi.kz
112.64
+0.36%
 
INFA Informatica Inc.
35.48
+1.14%
 
QLYS Qualys, Inc.
164.81
+1.21%