UK markets open in 7 hours 40 minutes
NIKKEI 225
38,073.98 -128.42 (-0.34%) HANG SENG
18,537.81 +223.91 (+1.22%) CRUDE OIL
79.68 +0.42 (+0.53%) GOLD FUTURES
2,354.30 +14.00 (+0.60%) DOW
39,387.76 +331.36 (+0.85%) Bitcoin GBP
50,271.47 +1,580.60 (+3.25%)
Generac Holdings Inc. (GNRC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240510C00105000 | 2024-04-05 11:20AM EDT | 105.00 | 28.85 | 27.00 | 29.70 | 0.00 | - | 1 | 2 | 0.00% |
| GNRC240510C00112000 | 2024-04-23 10:11AM EDT | 112.00 | 25.00 | 25.20 | 28.90 | 0.00 | - | - | 3 | 269.34% |
| GNRC240510C00114000 | 2024-05-03 10:20AM EDT | 114.00 | 19.40 | 23.90 | 26.40 | 0.00 | - | 24 | 25 | 228.22% |
| GNRC240510C00117000 | 2024-05-02 1:13PM EDT | 117.00 | 11.00 | 20.70 | 23.00 | 0.00 | - | 1 | 2 | 184.28% |
| GNRC240510C00118000 | 2024-05-01 11:41AM EDT | 118.00 | 11.20 | 20.50 | 21.70 | 0.00 | - | 25 | 20 | 158.20% |
| GNRC240510C00119000 | 2024-05-02 11:35AM EDT | 119.00 | 8.40 | 19.60 | 21.90 | 0.00 | - | 1 | 57 | 155.27% |
| GNRC240510C00120000 | 2024-05-06 12:46PM EDT | 120.00 | 13.69 | 18.50 | 21.00 | 0.00 | - | 5 | 35 | 148.93% |
| GNRC240510C00121000 | 2024-05-09 10:04AM EDT | 121.00 | 18.62 | 17.60 | 18.50 | +10.77 | +137.20% | 1 | 25 | 124.81% |
| GNRC240510C00122000 | 2024-05-03 11:32AM EDT | 122.00 | 10.77 | 16.50 | 17.70 | 0.00 | - | 1 | 16 | 133.01% |
| GNRC240510C00123000 | 2024-05-02 10:14AM EDT | 123.00 | 5.20 | 15.50 | 16.50 | 0.00 | - | - | 16 | 113.09% |
| GNRC240510C00124000 | 2024-05-07 9:35AM EDT | 124.00 | 12.77 | 14.50 | 15.50 | 0.00 | - | 12 | 23 | 107.23% |
| GNRC240510C00125000 | 2024-05-08 10:31AM EDT | 125.00 | 12.10 | 13.60 | 14.50 | 0.00 | - | 3 | 39 | 101.37% |
| GNRC240510C00126000 | 2024-05-03 3:39PM EDT | 126.00 | 7.97 | 12.50 | 13.60 | 0.00 | - | 1 | 12 | 101.95% |
| GNRC240510C00127000 | 2024-05-09 2:09PM EDT | 127.00 | 12.55 | 11.50 | 12.70 | +2.30 | +22.44% | 1 | 35 | 101.47% |
| GNRC240510C00128000 | 2024-05-07 11:51AM EDT | 128.00 | 9.88 | 10.70 | 11.60 | 0.00 | - | 1 | 27 | 89.75% |
| GNRC240510C00129000 | 2024-05-08 3:41PM EDT | 129.00 | 8.85 | 9.70 | 12.10 | 0.00 | - | 1 | 11 | 97.90% |
| GNRC240510C00130000 | 2024-05-09 1:51PM EDT | 130.00 | 9.50 | 8.60 | 9.60 | +3.60 | +61.02% | 7 | 29 | 77.25% |
| GNRC240510C00131000 | 2024-05-09 2:23PM EDT | 131.00 | 8.90 | 7.60 | 8.60 | +2.23 | +33.43% | 2 | 39 | 71.00% |
| GNRC240510C00132000 | 2024-05-07 12:55PM EDT | 132.00 | 5.30 | 6.60 | 7.50 | 0.00 | - | 3 | 31 | 59.77% |
| GNRC240510C00133000 | 2024-05-09 3:25PM EDT | 133.00 | 6.60 | 5.60 | 6.60 | +1.88 | +39.83% | 4 | 48 | 58.11% |
| GNRC240510C00134000 | 2024-05-09 2:23PM EDT | 134.00 | 5.88 | 4.90 | 7.30 | +2.06 | +53.93% | 2 | 50 | 69.29% |
| GNRC240510C00135000 | 2024-05-09 1:38PM EDT | 135.00 | 4.42 | 4.00 | 6.10 | +1.62 | +57.86% | 17 | 208 | 59.86% |
| GNRC240510C00136000 | 2024-05-09 2:03PM EDT | 136.00 | 3.40 | 3.10 | 3.60 | +1.00 | +41.67% | 4 | 126 | 37.60% |
| GNRC240510C00137000 | 2024-05-09 3:47PM EDT | 137.00 | 2.25 | 2.25 | 2.60 | +0.15 | +7.14% | 9 | 172 | 30.18% |
| GNRC240510C00138000 | 2024-05-09 3:10PM EDT | 138.00 | 2.38 | 1.55 | 1.80 | +1.28 | +116.36% | 3 | 39 | 27.54% |
| GNRC240510C00139000 | 2024-05-09 2:37PM EDT | 139.00 | 1.45 | 0.95 | 1.10 | +0.81 | +126.56% | 25 | 44 | 24.81% |
| GNRC240510C00140000 | 2024-05-09 3:55PM EDT | 140.00 | 0.65 | 0.55 | 0.70 | +0.27 | +71.05% | 66 | 135 | 25.93% |
| GNRC240510C00141000 | 2024-05-09 1:52PM EDT | 141.00 | 0.35 | 0.25 | 0.40 | +0.05 | +16.67% | 61 | 35 | 26.07% |
| GNRC240510C00142000 | 2024-05-09 12:58PM EDT | 142.00 | 0.27 | 0.10 | 0.25 | -0.13 | -32.50% | 12 | 14 | 27.83% |
| GNRC240510C00143000 | 2024-05-09 10:49AM EDT | 143.00 | 0.20 | 0.05 | 0.20 | +0.05 | +33.33% | 3 | 35 | 31.64% |
| GNRC240510C00144000 | 2024-05-06 10:33AM EDT | 144.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 3 | 5 | 34.38% |
| GNRC240510C00145000 | 2024-05-09 1:43PM EDT | 145.00 | 0.10 | 0.05 | 0.15 | -0.03 | -23.08% | 2 | 9 | 39.45% |
| GNRC240510C00146000 | 2024-05-07 12:12PM EDT | 146.00 | 0.02 | 0.05 | 0.75 | 0.00 | - | 1 | 9 | 57.72% |
| GNRC240510C00147000 | 2024-05-07 12:50PM EDT | 147.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 26 | 38 | 62.11% |
| GNRC240510C00148000 | 2024-05-08 3:33PM EDT | 148.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 31 | 47 | 67.48% |
| GNRC240510C00149000 | 2024-05-08 3:51PM EDT | 149.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 17 | 23 | 72.66% |
| GNRC240510C00150000 | 2024-05-09 3:56PM EDT | 150.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 156 | 51.37% |
| GNRC240510C00152500 | 2024-05-09 10:20AM EDT | 152.50 | 0.05 | 0.00 | 0.05 | -0.62 | -92.54% | 1 | 7 | 54.69% |
| GNRC240510C00155000 | 2024-05-01 11:38AM EDT | 155.00 | 0.29 | 0.00 | 0.05 | 0.00 | - | 4 | 22 | 63.28% |
| GNRC240510C00160000 | 2024-05-01 2:53PM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 13 | 78.91% |
| GNRC240510C00165000 | 2024-05-01 11:38AM EDT | 165.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 9 | 93.75% |
| GNRC240510C00170000 | 2024-04-09 3:49PM EDT | 170.00 | 1.25 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 108.59% |
| GNRC240510C00180000 | 2024-04-12 10:24AM EDT | 180.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 135.16% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240510P00100000 | 2024-05-09 12:35PM EDT | 100.00 | 0.05 | 0.00 | 0.30 | -0.37 | -88.10% | 30 | 31 | 219.92% |
| GNRC240510P00105000 | 2024-05-03 12:20PM EDT | 105.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | 2 | 4 | 254.69% |
| GNRC240510P00108000 | 2024-04-29 9:30AM EDT | 108.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 206.25% |
| GNRC240510P00109000 | 2024-04-15 10:21AM EDT | 109.00 | 1.08 | 0.00 | 1.35 | 0.00 | - | 2 | 3 | 227.25% |
| GNRC240510P00110000 | 2024-04-29 12:42PM EDT | 110.00 | 0.55 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 220.51% |
| GNRC240510P00111000 | 2024-04-19 3:47PM EDT | 111.00 | 0.95 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 134.77% |
| GNRC240510P00113000 | 2024-04-23 1:31PM EDT | 113.00 | 0.70 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 200.39% |
| GNRC240510P00114000 | 2024-05-01 11:44AM EDT | 114.00 | 0.28 | 0.00 | 1.35 | 0.00 | - | 2 | 11 | 193.75% |
| GNRC240510P00115000 | 2024-05-01 3:52PM EDT | 115.00 | 0.20 | 0.00 | 1.25 | 0.00 | - | 7 | 9 | 183.59% |
| GNRC240510P00116000 | 2024-05-01 9:30AM EDT | 116.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 4 | 180.47% |
| GNRC240510P00117000 | 2024-05-09 10:03AM EDT | 117.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 19 | 120 | 173.93% |
| GNRC240510P00118000 | 2024-05-02 2:27PM EDT | 118.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 167.38% |
| GNRC240510P00119000 | 2024-05-01 3:58PM EDT | 119.00 | 0.55 | 0.00 | 1.30 | 0.00 | - | - | 19 | 159.18% |
| GNRC240510P00120000 | 2024-05-03 2:25PM EDT | 120.00 | 0.08 | 0.00 | 1.30 | 0.00 | - | 5 | 62 | 152.73% |
| GNRC240510P00121000 | 2024-05-03 12:20PM EDT | 121.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 8 | 127.54% |
| GNRC240510P00122000 | 2024-05-08 12:50PM EDT | 122.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 117 | 121.68% |
| GNRC240510P00123000 | 2024-05-07 2:01PM EDT | 123.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 27 | 115.72% |
| GNRC240510P00124000 | 2024-05-09 11:17AM EDT | 124.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 37 | 67.97% |
| GNRC240510P00125000 | 2024-05-09 12:35PM EDT | 125.00 | 0.10 | 0.00 | 0.05 | +0.05 | +100.00% | 30 | 35 | 64.06% |
| GNRC240510P00126000 | 2024-05-06 1:24PM EDT | 126.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 42 | 84 | 66.02% |
| GNRC240510P00127000 | 2024-05-09 2:53PM EDT | 127.00 | 0.02 | 0.00 | 0.15 | -0.05 | -71.43% | 46 | 68 | 65.63% |
| GNRC240510P00128000 | 2024-05-09 2:08PM EDT | 128.00 | 0.25 | 0.00 | 0.20 | +0.10 | +66.67% | 21 | 60 | 64.06% |
| GNRC240510P00129000 | 2024-05-09 1:41PM EDT | 129.00 | 0.13 | 0.00 | 0.30 | +0.03 | +30.00% | 37 | 30 | 64.26% |
| GNRC240510P00130000 | 2024-05-09 3:27PM EDT | 130.00 | 0.05 | 0.00 | 0.30 | -0.07 | -58.33% | 4 | 127 | 58.98% |
| GNRC240510P00131000 | 2024-05-08 12:40PM EDT | 131.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 37 | 62 | 57.42% |
| GNRC240510P00132000 | 2024-05-09 10:48AM EDT | 132.00 | 0.07 | 0.00 | 0.15 | -0.08 | -53.33% | 20 | 160 | 48.34% |
| GNRC240510P00133000 | 2024-05-09 11:23AM EDT | 133.00 | 0.10 | 0.00 | 0.15 | -0.20 | -66.67% | 10 | 128 | 42.97% |
| GNRC240510P00134000 | 2024-05-09 2:40PM EDT | 134.00 | 0.05 | 0.05 | 0.30 | -0.35 | -87.50% | 14 | 29 | 45.41% |
| GNRC240510P00135000 | 2024-05-09 3:04PM EDT | 135.00 | 0.05 | 0.05 | 0.10 | -0.77 | -93.90% | 11 | 28 | 28.71% |
| GNRC240510P00136000 | 2024-05-09 10:16AM EDT | 136.00 | 0.25 | 0.10 | 0.25 | -0.77 | -75.49% | 15 | 64 | 30.47% |
| GNRC240510P00137000 | 2024-05-09 3:04PM EDT | 137.00 | 0.15 | 0.20 | 0.35 | -1.20 | -88.89% | 9 | 40 | 27.25% |
| GNRC240510P00138000 | 2024-05-09 10:27AM EDT | 138.00 | 0.75 | 0.45 | 0.55 | -2.05 | -73.21% | 6 | 28 | 25.10% |
| GNRC240510P00139000 | 2024-05-09 12:54PM EDT | 139.00 | 0.80 | 0.80 | 0.95 | -1.30 | -61.90% | 5 | 40 | 25.05% |
| GNRC240510P00140000 | 2024-05-09 3:59PM EDT | 140.00 | 1.50 | 1.40 | 1.50 | -4.70 | -75.81% | 11 | 2 | 24.90% |
| GNRC240510P00141000 | 2024-05-08 10:12AM EDT | 141.00 | 4.40 | 2.00 | 2.35 | 0.00 | - | 1 | 16 | 29.40% |
| GNRC240510P00142000 | 2024-05-09 1:01PM EDT | 142.00 | 2.60 | 1.30 | 3.30 | -10.70 | -80.45% | 9 | 27 | 35.21% |
| GNRC240510P00143000 | 2024-05-01 11:15AM EDT | 143.00 | 14.20 | 2.70 | 4.20 | 0.00 | - | 16 | 15 | 38.33% |
| GNRC240510P00144000 | 2024-05-01 2:05PM EDT | 144.00 | 15.00 | 4.70 | 5.20 | 0.00 | - | - | 12 | 44.43% |
| GNRC240510P00146000 | 2024-05-01 2:40PM EDT | 146.00 | 15.80 | 6.50 | 7.50 | 0.00 | - | - | 0 | 68.26% |
| GNRC240510P00147000 | 2024-05-01 12:10PM EDT | 147.00 | 19.40 | 6.00 | 8.50 | 0.00 | - | - | 0 | 74.32% |
| GNRC240510P00148000 | 2024-05-01 3:04PM EDT | 148.00 | 16.10 | 8.50 | 9.50 | 0.00 | - | 40 | 0 | 54.49% |
| GNRC240510P00149000 | 2024-05-01 11:31AM EDT | 149.00 | 20.60 | 8.00 | 10.50 | 0.00 | - | - | 0 | 85.89% |
| GNRC240510P00152500 | 2024-05-01 11:17AM EDT | 152.50 | 23.30 | 13.00 | 14.00 | 0.00 | - | - | 0 | 74.41% |
| GNRC240510P00155000 | 2024-05-01 9:57AM EDT | 155.00 | 15.70 | 15.40 | 16.40 | 0.00 | - | 12 | 0 | 71.48% |
| GNRC240510P00160000 | 2024-04-18 12:53PM EDT | 160.00 | 27.50 | 20.50 | 21.50 | 0.00 | - | - | 1 | 104.10% |
© 2024 Yahoo. All rights reserved.