Options Lookup
Gen Digital Inc (GEN)
As of Apr 25 2024 5:08PM
| Option Ticker | C/P | Expiration | Strike | Bid Premium | Ask Premium |
|---|---|---|---|---|---|
| GEN 240517C00013000 | C | May 17, 2024 | 13.0 | 7.50 | 8.40 |
| GEN 240517C00014000 | C | May 17, 2024 | 14.0 | 6.50 | 8.50 |
| GEN 240517C00015000 | C | May 17, 2024 | 15.0 | 5.50 | 6.00 |
| GEN 240517C00016000 | C | May 17, 2024 | 16.0 | 4.50 | 6.60 |
| GEN 240517C00017000 | C | May 17, 2024 | 17.0 | 3.50 | 5.50 |
| GEN 240517C00018000 | C | May 17, 2024 | 18.0 | 2.65 | 2.80 |
| GEN 240517C00019000 | C | May 17, 2024 | 19.0 | 1.80 | 1.95 |
| GEN 240517C00020000 | C | May 17, 2024 | 20.0 | 1.10 | 1.20 |
| GEN 240517C00021000 | C | May 17, 2024 | 21.0 | 0.60 | 0.70 |
| GEN 240517C00022000 | C | May 17, 2024 | 22.0 | 0.25 | 0.35 |
| GEN 240517C00023000 | C | May 17, 2024 | 23.0 | 0.10 | 0.15 |
| GEN 240517C00024000 | C | May 17, 2024 | 24.0 | 0.05 | 0.10 |
| GEN 240517C00025000 | C | May 17, 2024 | 25.0 | 0.00 | 0.75 |
| GEN 240517C00026000 | C | May 17, 2024 | 26.0 | 0.00 | 0.75 |
| GEN 240517C00027000 | C | May 17, 2024 | 27.0 | 0.00 | 0.75 |
| GEN 240517C00028000 | C | May 17, 2024 | 28.0 | 0.00 | 0.75 |
| GEN 240517C00029000 | C | May 17, 2024 | 29.0 | 0.00 | 0.75 |
| GEN 240517C00030000 | C | May 17, 2024 | 30.0 | 0.00 | 0.75 |
| GEN 240517P00013000 | P | May 17, 2024 | 13.0 | 0.00 | 0.75 |
| GEN 240517P00014000 | P | May 17, 2024 | 14.0 | 0.00 | 0.05 |
| GEN 240517P00015000 | P | May 17, 2024 | 15.0 | 0.00 | 0.75 |
| GEN 240517P00016000 | P | May 17, 2024 | 16.0 | 0.00 | 0.75 |
| GEN 240517P00017000 | P | May 17, 2024 | 17.0 | 0.00 | 0.10 |
| GEN 240517P00018000 | P | May 17, 2024 | 18.0 | 0.10 | 0.20 |
| GEN 240517P00019000 | P | May 17, 2024 | 19.0 | 0.25 | 0.35 |
| GEN 240517P00020000 | P | May 17, 2024 | 20.0 | 0.55 | 0.65 |
| GEN 240517P00021000 | P | May 17, 2024 | 21.0 | 1.05 | 1.15 |
| GEN 240517P00022000 | P | May 17, 2024 | 22.0 | 1.65 | 1.80 |
| GEN 240517P00023000 | P | May 17, 2024 | 23.0 | 2.25 | 4.70 |
| GEN 240517P00024000 | P | May 17, 2024 | 24.0 | 3.30 | 4.90 |
| GEN 240517P00025000 | P | May 17, 2024 | 25.0 | 4.00 | 5.30 |
| GEN 240517P00026000 | P | May 17, 2024 | 26.0 | 3.60 | 6.20 |
| GEN 240517P00027000 | P | May 17, 2024 | 27.0 | 4.40 | 8.40 |
| GEN 240517P00028000 | P | May 17, 2024 | 28.0 | 6.70 | 9.30 |
| GEN 240517P00029000 | P | May 17, 2024 | 29.0 | 8.00 | 10.40 |
| GEN 240517P00030000 | P | May 17, 2024 | 30.0 | 7.70 | 11.50 |
| GEN 240621C00010000 | C | Jun 21, 2024 | 10.0 | 8.60 | 11.00 |
| GEN 240621C00012000 | C | Jun 21, 2024 | 12.0 | 7.00 | 10.60 |
| GEN 240621C00013000 | C | Jun 21, 2024 | 13.0 | 6.00 | 9.40 |
| GEN 240621C00014000 | C | Jun 21, 2024 | 14.0 | 4.90 | 8.30 |
| GEN 240621C00015000 | C | Jun 21, 2024 | 15.0 | 4.10 | 7.60 |
| GEN 240621C00016000 | C | Jun 21, 2024 | 16.0 | 4.10 | 6.60 |
| GEN 240621C00017000 | C | Jun 21, 2024 | 17.0 | 3.60 | 3.90 |
| GEN 240621C00018000 | C | Jun 21, 2024 | 18.0 | 0.90 | 2.90 |
| GEN 240621C00019000 | C | Jun 21, 2024 | 19.0 | 2.00 | 2.10 |
| GEN 240621C00020000 | C | Jun 21, 2024 | 20.0 | 1.35 | 1.40 |
| GEN 240621C00021000 | C | Jun 21, 2024 | 21.0 | 0.80 | 0.90 |
| GEN 240621C00022000 | C | Jun 21, 2024 | 22.0 | 0.45 | 0.55 |
| GEN 240621C00023000 | C | Jun 21, 2024 | 23.0 | 0.20 | 0.30 |
| GEN 240621C00024000 | C | Jun 21, 2024 | 24.0 | 0.10 | 0.20 |
| GEN 240621C00025000 | C | Jun 21, 2024 | 25.0 | 0.05 | 0.10 |
| GEN 240621C00026000 | C | Jun 21, 2024 | 26.0 | 0.00 | 0.75 |
| GEN 240621C00027000 | C | Jun 21, 2024 | 27.0 | 0.00 | 0.10 |
| GEN 240621C00028000 | C | Jun 21, 2024 | 28.0 | 0.00 | 0.75 |
| GEN 240621C00029000 | C | Jun 21, 2024 | 29.0 | 0.00 | 0.75 |
| GEN 240621C00030000 | C | Jun 21, 2024 | 30.0 | 0.00 | 0.75 |
| GEN 240621C00031000 | C | Jun 21, 2024 | 31.0 | 0.00 | 0.75 |
| GEN 240621C00032000 | C | Jun 21, 2024 | 32.0 | 0.00 | 0.75 |
| GEN 240621C00033000 | C | Jun 21, 2024 | 33.0 | 0.00 | 0.75 |
| GEN 240621C00035000 | C | Jun 21, 2024 | 35.0 | 0.00 | 0.75 |
| GEN 240621P00010000 | P | Jun 21, 2024 | 10.0 | 0.00 | 0.10 |
| GEN 240621P00012000 | P | Jun 21, 2024 | 12.0 | 0.00 | 0.10 |
| GEN 240621P00013000 | P | Jun 21, 2024 | 13.0 | 0.00 | 0.10 |
| GEN 240621P00014000 | P | Jun 21, 2024 | 14.0 | 0.00 | 0.10 |
| GEN 240621P00015000 | P | Jun 21, 2024 | 15.0 | 0.00 | 0.15 |
| GEN 240621P00016000 | P | Jun 21, 2024 | 16.0 | 0.05 | 0.15 |
| GEN 240621P00017000 | P | Jun 21, 2024 | 17.0 | 0.10 | 0.20 |
| GEN 240621P00018000 | P | Jun 21, 2024 | 18.0 | 0.20 | 0.30 |
| GEN 240621P00019000 | P | Jun 21, 2024 | 19.0 | 0.40 | 0.50 |
| GEN 240621P00020000 | P | Jun 21, 2024 | 20.0 | 0.75 | 0.85 |
| GEN 240621P00021000 | P | Jun 21, 2024 | 21.0 | 1.25 | 1.30 |
| GEN 240621P00022000 | P | Jun 21, 2024 | 22.0 | 1.85 | 1.95 |
| GEN 240621P00023000 | P | Jun 21, 2024 | 23.0 | 1.60 | 2.75 |
| GEN 240621P00024000 | P | Jun 21, 2024 | 24.0 | 1.55 | 3.70 |
| GEN 240621P00025000 | P | Jun 21, 2024 | 25.0 | 2.80 | 6.50 |
| GEN 240621P00026000 | P | Jun 21, 2024 | 26.0 | 3.40 | 7.50 |
| GEN 240621P00027000 | P | Jun 21, 2024 | 27.0 | 5.20 | 8.50 |
| GEN 240621P00028000 | P | Jun 21, 2024 | 28.0 | 6.90 | 8.00 |
| GEN 240621P00029000 | P | Jun 21, 2024 | 29.0 | 7.50 | 10.50 |
| GEN 240621P00030000 | P | Jun 21, 2024 | 30.0 | 7.20 | 10.30 |
| GEN 240621P00031000 | P | Jun 21, 2024 | 31.0 | 8.30 | 12.00 |
| GEN 240621P00032000 | P | Jun 21, 2024 | 32.0 | 9.30 | 13.90 |
| GEN 240621P00033000 | P | Jun 21, 2024 | 33.0 | 10.00 | 14.30 |
| GEN 240621P00035000 | P | Jun 21, 2024 | 35.0 | 14.30 | 15.00 |
| GEN 240719C00003000 | C | Jul 19, 2024 | 3.0 | 16.10 | 17.80 |
| GEN 240719C00005000 | C | Jul 19, 2024 | 5.0 | 15.10 | 17.20 |
| GEN 240719C00010000 | C | Jul 19, 2024 | 10.0 | 8.90 | 11.80 |
| GEN 240719C00012000 | C | Jul 19, 2024 | 12.0 | 6.70 | 10.60 |
| GEN 240719C00013000 | C | Jul 19, 2024 | 13.0 | 5.60 | 9.60 |
| GEN 240719C00014000 | C | Jul 19, 2024 | 14.0 | 5.30 | 8.50 |
| GEN 240719C00015000 | C | Jul 19, 2024 | 15.0 | 3.80 | 7.70 |
| GEN 240719C00016000 | C | Jul 19, 2024 | 16.0 | 2.80 | 6.40 |
| GEN 240719C00017000 | C | Jul 19, 2024 | 17.0 | 3.70 | 3.90 |
| GEN 240719C00018000 | C | Jul 19, 2024 | 18.0 | 2.90 | 3.10 |
| GEN 240719C00019000 | C | Jul 19, 2024 | 19.0 | 2.15 | 3.50 |
| GEN 240719C00020000 | C | Jul 19, 2024 | 20.0 | 1.50 | 1.60 |
| GEN 240719C00021000 | C | Jul 19, 2024 | 21.0 | 1.00 | 1.10 |
| GEN 240719C00022000 | C | Jul 19, 2024 | 22.0 | 0.60 | 0.70 |
| GEN 240719C00023000 | C | Jul 19, 2024 | 23.0 | 0.35 | 0.40 |
| GEN 240719C00024000 | C | Jul 19, 2024 | 24.0 | 0.15 | 0.25 |
| GEN 240719C00025000 | C | Jul 19, 2024 | 25.0 | 0.05 | 0.15 |
| GEN 240719C00026000 | C | Jul 19, 2024 | 26.0 | 0.00 | 0.10 |
| GEN 240719C00027000 | C | Jul 19, 2024 | 27.0 | 0.00 | 0.70 |
| GEN 240719C00028000 | C | Jul 19, 2024 | 28.0 | 0.00 | 0.75 |
| GEN 240719C00030000 | C | Jul 19, 2024 | 30.0 | 0.00 | 0.75 |
| GEN 240719C00032000 | C | Jul 19, 2024 | 32.0 | 0.00 | 0.75 |
| GEN 240719C00035000 | C | Jul 19, 2024 | 35.0 | 0.00 | 0.75 |
| GEN 240719P00003000 | P | Jul 19, 2024 | 3.0 | 0.00 | 0.75 |
| GEN 240719P00005000 | P | Jul 19, 2024 | 5.0 | 0.00 | 0.75 |
| GEN 240719P00010000 | P | Jul 19, 2024 | 10.0 | 0.00 | 0.75 |
| GEN 240719P00012000 | P | Jul 19, 2024 | 12.0 | 0.00 | 0.75 |
| GEN 240719P00013000 | P | Jul 19, 2024 | 13.0 | 0.00 | 0.75 |
| GEN 240719P00014000 | P | Jul 19, 2024 | 14.0 | 0.00 | 0.75 |
| GEN 240719P00015000 | P | Jul 19, 2024 | 15.0 | 0.00 | 0.75 |
| GEN 240719P00016000 | P | Jul 19, 2024 | 16.0 | 0.10 | 0.15 |
| GEN 240719P00017000 | P | Jul 19, 2024 | 17.0 | 0.15 | 0.25 |
| GEN 240719P00018000 | P | Jul 19, 2024 | 18.0 | 0.30 | 0.35 |
| GEN 240719P00019000 | P | Jul 19, 2024 | 19.0 | 0.50 | 0.60 |
| GEN 240719P00020000 | P | Jul 19, 2024 | 20.0 | 0.90 | 0.95 |
| GEN 240719P00021000 | P | Jul 19, 2024 | 21.0 | 1.35 | 1.45 |
| GEN 240719P00022000 | P | Jul 19, 2024 | 22.0 | 1.95 | 2.05 |
| GEN 240719P00023000 | P | Jul 19, 2024 | 23.0 | 1.45 | 4.60 |
| GEN 240719P00024000 | P | Jul 19, 2024 | 24.0 | 3.50 | 3.70 |
| GEN 240719P00025000 | P | Jul 19, 2024 | 25.0 | 2.90 | 5.90 |
| GEN 240719P00026000 | P | Jul 19, 2024 | 26.0 | 3.30 | 7.50 |
| GEN 240719P00027000 | P | Jul 19, 2024 | 27.0 | 4.30 | 8.40 |
| GEN 240719P00028000 | P | Jul 19, 2024 | 28.0 | 5.90 | 7.80 |
| GEN 240719P00030000 | P | Jul 19, 2024 | 30.0 | 7.50 | 11.50 |
| GEN 240719P00032000 | P | Jul 19, 2024 | 32.0 | 11.10 | 12.70 |
| GEN 240719P00035000 | P | Jul 19, 2024 | 35.0 | 13.40 | 16.20 |
| GEN 240920C00003000 | C | Sep 20, 2024 | 3.0 | 15.80 | 19.40 |
| GEN 240920C00005000 | C | Sep 20, 2024 | 5.0 | 15.20 | 17.00 |
| GEN 240920C00010000 | C | Sep 20, 2024 | 10.0 | 8.80 | 12.60 |
| GEN 240920C00013000 | C | Sep 20, 2024 | 13.0 | 6.30 | 9.70 |
| GEN 240920C00015000 | C | Sep 20, 2024 | 15.0 | 4.20 | 7.40 |
| GEN 240920C00017000 | C | Sep 20, 2024 | 17.0 | 4.00 | 4.20 |
| GEN 240920C00020000 | C | Sep 20, 2024 | 20.0 | 1.95 | 2.05 |
| GEN 240920C00022000 | C | Sep 20, 2024 | 22.0 | 1.05 | 1.10 |
| GEN 240920C00025000 | C | Sep 20, 2024 | 25.0 | 0.30 | 0.40 |
| GEN 240920C00027000 | C | Sep 20, 2024 | 27.0 | 0.10 | 0.20 |
| GEN 240920C00030000 | C | Sep 20, 2024 | 30.0 | 0.00 | 0.75 |
| GEN 240920C00032000 | C | Sep 20, 2024 | 32.0 | 0.00 | 0.75 |
| GEN 240920C00035000 | C | Sep 20, 2024 | 35.0 | 0.00 | 0.75 |
| GEN 240920P00003000 | P | Sep 20, 2024 | 3.0 | 0.00 | 0.75 |
| GEN 240920P00005000 | P | Sep 20, 2024 | 5.0 | 0.00 | 0.75 |
| GEN 240920P00010000 | P | Sep 20, 2024 | 10.0 | 0.00 | 0.75 |
| GEN 240920P00013000 | P | Sep 20, 2024 | 13.0 | 0.00 | 0.75 |
| GEN 240920P00015000 | P | Sep 20, 2024 | 15.0 | 0.15 | 0.25 |
| GEN 240920P00017000 | P | Sep 20, 2024 | 17.0 | 0.35 | 0.45 |
| GEN 240920P00020000 | P | Sep 20, 2024 | 20.0 | 1.25 | 1.35 |
| GEN 240920P00022000 | P | Sep 20, 2024 | 22.0 | 2.30 | 2.40 |
| GEN 240920P00025000 | P | Sep 20, 2024 | 25.0 | 4.60 | 4.70 |
| GEN 240920P00027000 | P | Sep 20, 2024 | 27.0 | 4.40 | 7.10 |
| GEN 240920P00030000 | P | Sep 20, 2024 | 30.0 | 7.90 | 11.50 |
| GEN 240920P00032000 | P | Sep 20, 2024 | 32.0 | 11.10 | 12.00 |
| GEN 240920P00035000 | P | Sep 20, 2024 | 35.0 | 12.10 | 16.00 |
| GEN 241018C00010000 | C | Oct 18, 2024 | 10.0 | 10.10 | 12.20 |
| GEN 241018C00013000 | C | Oct 18, 2024 | 13.0 | 5.80 | 9.70 |
| GEN 241018C00014000 | C | Oct 18, 2024 | 14.0 | 6.50 | 8.90 |
| GEN 241018C00015000 | C | Oct 18, 2024 | 15.0 | 5.30 | 6.00 |
| GEN 241018C00016000 | C | Oct 18, 2024 | 16.0 | 2.95 | 5.10 |
| GEN 241018C00017000 | C | Oct 18, 2024 | 17.0 | 4.10 | 4.30 |
| GEN 241018C00018000 | C | Oct 18, 2024 | 18.0 | 2.20 | 3.60 |
| GEN 241018C00019000 | C | Oct 18, 2024 | 19.0 | 2.70 | 2.85 |
| GEN 241018C00020000 | C | Oct 18, 2024 | 20.0 | 2.10 | 2.20 |
| GEN 241018C00021000 | C | Oct 18, 2024 | 21.0 | 1.60 | 1.70 |
| GEN 241018C00022000 | C | Oct 18, 2024 | 22.0 | 1.15 | 1.25 |
| GEN 241018C00023000 | C | Oct 18, 2024 | 23.0 | 0.85 | 0.95 |
| GEN 241018C00024000 | C | Oct 18, 2024 | 24.0 | 0.55 | 0.65 |
| GEN 241018C00025000 | C | Oct 18, 2024 | 25.0 | 0.35 | 0.45 |
| GEN 241018C00026000 | C | Oct 18, 2024 | 26.0 | 0.25 | 0.35 |
| GEN 241018C00027000 | C | Oct 18, 2024 | 27.0 | 0.15 | 0.25 |
| GEN 241018C00028000 | C | Oct 18, 2024 | 28.0 | 0.10 | 0.15 |
| GEN 241018C00029000 | C | Oct 18, 2024 | 29.0 | 0.05 | 0.10 |
| GEN 241018C00030000 | C | Oct 18, 2024 | 30.0 | 0.00 | 0.45 |
| GEN 241018C00031000 | C | Oct 18, 2024 | 31.0 | 0.00 | 0.75 |
| GEN 241018C00032000 | C | Oct 18, 2024 | 32.0 | 0.00 | 0.75 |
| GEN 241018C00035000 | C | Oct 18, 2024 | 35.0 | 0.00 | 0.75 |
| GEN 241018P00010000 | P | Oct 18, 2024 | 10.0 | 0.00 | 0.75 |
| GEN 241018P00013000 | P | Oct 18, 2024 | 13.0 | 0.00 | 0.45 |
| GEN 241018P00014000 | P | Oct 18, 2024 | 14.0 | 0.10 | 0.20 |
| GEN 241018P00015000 | P | Oct 18, 2024 | 15.0 | 0.15 | 0.25 |
| GEN 241018P00016000 | P | Oct 18, 2024 | 16.0 | 0.25 | 0.35 |
| GEN 241018P00017000 | P | Oct 18, 2024 | 17.0 | 0.40 | 0.55 |
| GEN 241018P00018000 | P | Oct 18, 2024 | 18.0 | 0.65 | 0.75 |
| GEN 241018P00019000 | P | Oct 18, 2024 | 19.0 | 0.95 | 1.05 |
| GEN 241018P00020000 | P | Oct 18, 2024 | 20.0 | 1.30 | 1.40 |
| GEN 241018P00021000 | P | Oct 18, 2024 | 21.0 | 1.80 | 1.90 |
| GEN 241018P00022000 | P | Oct 18, 2024 | 22.0 | 2.35 | 2.45 |
| GEN 241018P00023000 | P | Oct 18, 2024 | 23.0 | 2.00 | 3.20 |
| GEN 241018P00024000 | P | Oct 18, 2024 | 24.0 | 2.30 | 3.90 |
| GEN 241018P00025000 | P | Oct 18, 2024 | 25.0 | 2.80 | 4.70 |
| GEN 241018P00026000 | P | Oct 18, 2024 | 26.0 | 3.40 | 6.90 |
| GEN 241018P00027000 | P | Oct 18, 2024 | 27.0 | 5.00 | 8.60 |
| GEN 241018P00028000 | P | Oct 18, 2024 | 28.0 | 5.80 | 9.50 |
| GEN 241018P00029000 | P | Oct 18, 2024 | 29.0 | 6.40 | 9.70 |
| GEN 241018P00030000 | P | Oct 18, 2024 | 30.0 | 7.30 | 10.80 |
| GEN 241018P00031000 | P | Oct 18, 2024 | 31.0 | 9.00 | 11.70 |
| GEN 241018P00032000 | P | Oct 18, 2024 | 32.0 | 10.80 | 13.00 |
| GEN 241018P00035000 | P | Oct 18, 2024 | 35.0 | 14.30 | 16.30 |
| GEN 250117C00003000 | C | Jan 17, 2025 | 3.0 | 15.90 | 19.30 |
| GEN 250117C00005000 | C | Jan 17, 2025 | 5.0 | 15.00 | 16.80 |
| GEN 250117C00010000 | C | Jan 17, 2025 | 10.0 | 10.20 | 11.30 |
| GEN 250117C00013000 | C | Jan 17, 2025 | 13.0 | 7.20 | 8.00 |
| GEN 250117C00015000 | C | Jan 17, 2025 | 15.0 | 6.00 | 6.30 |
| GEN 250117C00018000 | C | Jan 17, 2025 | 18.0 | 3.80 | 4.00 |
| GEN 250117C00020000 | C | Jan 17, 2025 | 20.0 | 2.60 | 2.70 |
| GEN 250117C00022000 | C | Jan 17, 2025 | 22.0 | 1.60 | 1.75 |
| GEN 250117C00025000 | C | Jan 17, 2025 | 25.0 | 0.70 | 0.80 |
| GEN 250117C00027000 | C | Jan 17, 2025 | 27.0 | 0.35 | 0.50 |
| GEN 250117C00030000 | C | Jan 17, 2025 | 30.0 | 0.10 | 0.25 |
| GEN 250117C00032000 | C | Jan 17, 2025 | 32.0 | 0.05 | 0.15 |
| GEN 250117C00035000 | C | Jan 17, 2025 | 35.0 | 0.00 | 0.20 |
| GEN 250117P00003000 | P | Jan 17, 2025 | 3.0 | 0.00 | 0.75 |
| GEN 250117P00005000 | P | Jan 17, 2025 | 5.0 | 0.00 | 0.75 |
| GEN 250117P00010000 | P | Jan 17, 2025 | 10.0 | 0.00 | 0.20 |
| GEN 250117P00013000 | P | Jan 17, 2025 | 13.0 | 0.10 | 0.25 |
| GEN 250117P00015000 | P | Jan 17, 2025 | 15.0 | 0.35 | 0.45 |
| GEN 250117P00018000 | P | Jan 17, 2025 | 18.0 | 0.95 | 1.05 |
| GEN 250117P00020000 | P | Jan 17, 2025 | 20.0 | 1.65 | 1.75 |
| GEN 250117P00022000 | P | Jan 17, 2025 | 22.0 | 2.65 | 2.80 |
| GEN 250117P00025000 | P | Jan 17, 2025 | 25.0 | 2.85 | 4.90 |
| GEN 250117P00027000 | P | Jan 17, 2025 | 27.0 | 6.50 | 6.70 |
| GEN 250117P00030000 | P | Jan 17, 2025 | 30.0 | 7.50 | 9.70 |
| GEN 250117P00032000 | P | Jan 17, 2025 | 32.0 | 9.00 | 12.20 |
| GEN 250117P00035000 | P | Jan 17, 2025 | 35.0 | 12.00 | 15.20 |
OPRA data is delayed 15 minutes.