UK markets closed
NIKKEI 225
39,069.68 +282.30 (+0.73%) HANG SENG
19,636.22 +82.61 (+0.42%) CRUDE OIL
79.52 -0.54 (-0.67%) GOLD FUTURES
2,429.70 +12.30 (+0.51%) DOW
39,974.43 -29.16 (-0.07%) Bitcoin GBP
53,633.12 +1,211.09 (+2.31%)
Generac Holdings Inc. (GNRC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:00PM EDT. Market open.
Strike:155.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240524C00155000 | 2024-05-20 12:24PM EDT | 2024-05-24 | 0.50 | 0.60 | 0.75 | +0.20 | +66.67% | 45 | 26 | 33.25% |
| GNRC240531C00155000 | 2024-05-20 12:39PM EDT | 2024-05-31 | 1.35 | 1.45 | 1.50 | +0.95 | +237.50% | 18 | 7 | 29.88% |
| GNRC240607C00155000 | 2024-05-20 11:38AM EDT | 2024-06-07 | 1.85 | 2.20 | 2.35 | +0.48 | +35.04% | 10 | 9 | 30.64% |
| GNRC240614C00155000 | 2024-05-16 3:00PM EDT | 2024-06-14 | 1.40 | 3.00 | 3.30 | 0.00 | - | - | 7 | 32.48% |
| GNRC240621C00155000 | 2024-05-20 12:40PM EDT | 2024-06-21 | 3.75 | 3.70 | 3.80 | +1.88 | +100.53% | 52 | 608 | 31.73% |
| GNRC240628C00155000 | 2024-05-20 9:30AM EDT | 2024-06-28 | 2.40 | 4.10 | 4.50 | +0.50 | +26.32% | 3 | 13 | 32.45% |
| GNRC240719C00155000 | 2024-05-20 12:33PM EDT | 2024-07-19 | 5.55 | 5.80 | 6.00 | +2.18 | +64.69% | 43 | 813 | 32.50% |
| GNRC240816C00155000 | 2024-05-20 11:37AM EDT | 2024-08-16 | 9.20 | 9.80 | 9.90 | +1.93 | +26.55% | 22 | 296 | 40.14% |
| GNRC241115C00155000 | 2024-05-20 11:42AM EDT | 2024-11-15 | 15.60 | 16.20 | 16.60 | +2.23 | +16.68% | 1 | 76 | 44.13% |
| GNRC250117C00155000 | 2024-05-20 11:46AM EDT | 2025-01-17 | 18.40 | 19.10 | 19.80 | +3.00 | +19.48% | 2 | 569 | 44.54% |
| GNRC260116C00155000 | 2024-05-16 12:15PM EDT | 2026-01-16 | 30.19 | 33.00 | 35.70 | 0.00 | - | 1 | 152 | 49.11% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240524P00155000 | 2024-05-14 9:43AM EDT | 2024-05-24 | 12.19 | 5.00 | 5.30 | 0.00 | - | - | 1 | 32.50% |
| GNRC240621P00155000 | 2024-05-20 10:39AM EDT | 2024-06-21 | 8.90 | 7.60 | 7.90 | -20.30 | -69.52% | 1 | 1 | 28.91% |
| GNRC240719P00155000 | 2024-05-20 9:59AM EDT | 2024-07-19 | 11.50 | 9.00 | 9.40 | -1.20 | -9.45% | 6 | 1 | 27.58% |
| GNRC240816P00155000 | 2024-05-14 11:42AM EDT | 2024-08-16 | 16.00 | 12.30 | 12.70 | 0.00 | - | 11 | 20 | 34.09% |
| GNRC241115P00155000 | 2024-05-13 9:44AM EDT | 2024-11-15 | 23.30 | 16.90 | 17.30 | 0.00 | - | 1 | 2 | 34.91% |
| GNRC250117P00155000 | 2024-04-29 2:42PM EDT | 2025-01-17 | 27.40 | 18.60 | 19.10 | 0.00 | - | 3 | 158 | 33.73% |
© 2024 Yahoo. All rights reserved.