Options Chain for GENWORTH FINL INC COM SHS (GNW) - $7.43 as of 11/20/2024 4:07:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.60 | 7.50 | % | 0 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 2.00 | 5.20 | 5.80 | % | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 3.00 | 4.40 | 4.60 | 4.40 | 0.00 | 0.00% | 0 | 21 | 2.18 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:54 PM EST |
| 4.00 | 3.40 | 4.50 | 2.60 | 0.00 | 0.00% | 0 | 8 | 1.56 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:54 PM EST |
| 5.00 | 2.40 | 2.55 | 2.39 | 0.00 | 0.00% | 0 | 2,005 | 0.87 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 6.00 | 1.45 | 1.60 | 1.43 | 0.00 | 0.00% | 0 | 983 | 0.68 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 7.00 | 0.50 | 0.65 | 0.55 | +0.07 | +14.59% | 511 | 8,847 | 0.31 | 0.96 | 0.29 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 8.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 540 | 0.23 | 0.08 | 0.47 | 0.00 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 9.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 50 | 0.48 | 0.00 | 0.00 | 0.00 | 9/13/2024 | 11/20/2024 3:59:54 PM EST |
| 10.00 | 0.00 | 0.05 | 0.04 | -0.02 | -33.34% | 43 | 5,357 | 0.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 6.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 78 | 4.47 | 0.00 | 0.00 | 0.00 | 2/13/2024 | 11/20/2024 3:59:54 PM EST |
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.13 | 0.00 | 0.00% | 0 | 770 | 0.96 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:54 PM EST |
| 6.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 795 | 0.60 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:54 PM EST |
| 7.00 | 0.00 | 0.10 | 0.06 | +0.01 | +20.00% | 4 | 766 | 0.35 | -0.04 | 0.29 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 8.00 | 0.45 | 0.60 | 0.59 | -0.07 | -10.61% | 1 | 4 | 0.34 | -0.92 | 0.47 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 9.00 | 0.60 | 1.65 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 10.00 | 1.70 | 2.60 | 3.00 | 0.00 | 0.00% | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:54 PM EST |
| 11.00 | 3.40 | 3.60 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST |