Generac Holdings Inc. (GNRC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240607C00150000 | 2024-05-31 3:46PM EDT | 2024-06-07 | 1.37 | 1.50 | 1.70 | -1.43 | -51.07% | 124 | 59 | 35.11% |
| GNRC240614C00150000 | 2024-05-31 11:44AM EDT | 2024-06-14 | 2.45 | 2.85 | 3.10 | -1.95 | -44.32% | 2 | 21 | 37.50% |
| GNRC240621C00150000 | 2024-05-31 3:22PM EDT | 2024-06-21 | 3.10 | 3.60 | 3.90 | -1.60 | -34.04% | 27 | 567 | 36.40% |
| GNRC240628C00150000 | 2024-05-31 11:08AM EDT | 2024-06-28 | 3.80 | 4.30 | 4.70 | -2.25 | -37.19% | 3 | 16 | 36.50% |
| GNRC240705C00150000 | 2024-05-31 10:49AM EDT | 2024-07-05 | 3.89 | 4.70 | 5.40 | -2.71 | -41.06% | 2 | 1 | 36.52% |
| GNRC240719C00150000 | 2024-05-31 3:48PM EDT | 2024-07-19 | 6.00 | 6.30 | 6.60 | -1.20 | -16.67% | 5 | 290 | 36.48% |
| GNRC240816C00150000 | 2024-05-31 10:47AM EDT | 2024-08-16 | 9.00 | 10.20 | 10.60 | -2.35 | -20.70% | 6 | 158 | 43.93% |
| GNRC241115C00150000 | 2024-05-31 1:24PM EDT | 2024-11-15 | 15.50 | 15.10 | 18.30 | -2.30 | -12.92% | 1 | 135 | 49.11% |
| GNRC250117C00150000 | 2024-05-31 3:29PM EDT | 2025-01-17 | 18.90 | 19.40 | 19.90 | -1.50 | -7.35% | 6 | 227 | 45.33% |
| GNRC260116C00150000 | 2024-05-30 10:01AM EDT | 2026-01-16 | 34.95 | 33.00 | 37.50 | 0.00 | - | 1 | 253 | 52.31% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240607P00150000 | 2024-05-31 3:08PM EDT | 2024-06-07 | 5.46 | 4.10 | 4.40 | +1.73 | +46.38% | 24 | 62 | 33.94% |
| GNRC240614P00150000 | 2024-05-30 1:35PM EDT | 2024-06-14 | 4.60 | 5.30 | 5.70 | 0.00 | - | 5 | 13 | 35.82% |
| GNRC240621P00150000 | 2024-05-31 1:09PM EDT | 2024-06-21 | 6.79 | 5.00 | 6.30 | +1.69 | +33.14% | 9 | 125 | 33.59% |
| GNRC240628P00150000 | 2024-05-24 3:49PM EDT | 2024-06-28 | 5.94 | 6.50 | 7.10 | 0.00 | - | 2 | 2 | 34.09% |
| GNRC240719P00150000 | 2024-05-31 3:55PM EDT | 2024-07-19 | 8.30 | 8.00 | 8.30 | +1.00 | +13.70% | 20 | 54 | 31.40% |
| GNRC240816P00150000 | 2024-05-31 3:30PM EDT | 2024-08-16 | 11.70 | 11.30 | 11.70 | +0.20 | +1.74% | 11 | 20 | 37.68% |
| GNRC241115P00150000 | 2024-05-30 12:18PM EDT | 2024-11-15 | 15.80 | 14.80 | 16.30 | 0.00 | - | 5 | 23 | 37.06% |
| GNRC250117P00150000 | 2024-05-28 9:30AM EDT | 2025-01-17 | 16.77 | 17.60 | 18.00 | 0.00 | - | 1 | 238 | 35.25% |
| GNRC260116P00150000 | 2024-05-21 3:35PM EDT | 2026-01-16 | 24.50 | 24.60 | 27.10 | 0.00 | - | 3 | 59 | 34.22% |
© 2024 Yahoo. All rights reserved.