UK markets open in 3 hours 32 minutes
NIKKEI 225
38,189.54 -216.12 (-0.56%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.16 -0.77 (-0.94%) GOLD FUTURES
2,296.80 -6.10 (-0.26%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,091.59 -2,940.66 (-5.76%)
Generac Holdings Inc. (GNRC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240503C00100000 | 2024-04-25 2:57PM EDT | 100.00 | 38.38 | 35.10 | 38.00 | 0.00 | - | - | 3 | 217.68% |
| GNRC240503C00106000 | 2024-04-12 11:17AM EDT | 106.00 | 28.10 | 29.10 | 32.10 | 0.00 | - | 1 | 4 | 187.01% |
| GNRC240503C00107000 | 2024-04-01 10:47AM EDT | 107.00 | 22.00 | 28.10 | 31.10 | 0.00 | - | - | 3 | 181.45% |
| GNRC240503C00110000 | 2024-03-25 2:54PM EDT | 110.00 | 13.75 | 26.50 | 28.70 | 0.00 | - | 1 | 1 | 213.67% |
| GNRC240503C00111000 | 2024-04-24 3:23PM EDT | 111.00 | 26.15 | 24.20 | 27.00 | 0.00 | - | - | 1 | 159.08% |
| GNRC240503C00112000 | 2024-04-18 12:53PM EDT | 112.00 | 22.20 | 23.30 | 26.30 | 0.00 | - | 1 | 6 | 164.65% |
| GNRC240503C00113000 | 2024-03-26 10:12AM EDT | 113.00 | 11.60 | 21.70 | 23.20 | 0.00 | - | 1 | 1 | 119.34% |
| GNRC240503C00115000 | 2024-03-27 3:45PM EDT | 115.00 | 13.70 | 24.60 | 26.40 | 0.00 | - | 1 | 2 | 271.88% |
| GNRC240503C00116000 | 2024-04-25 10:59AM EDT | 116.00 | 20.00 | 19.90 | 21.70 | 0.00 | - | 1 | 2 | 141.70% |
| GNRC240503C00117000 | 2024-04-18 12:53PM EDT | 117.00 | 17.90 | 19.10 | 20.70 | 0.00 | - | - | 1 | 140.53% |
| GNRC240503C00118000 | 2024-04-16 9:43AM EDT | 118.00 | 12.96 | 18.10 | 20.00 | 0.00 | - | 1 | 5 | 140.92% |
| GNRC240503C00119000 | 2024-04-23 11:17AM EDT | 119.00 | 19.55 | 17.20 | 18.90 | 0.00 | - | 17 | 18 | 134.96% |
| GNRC240503C00120000 | 2024-04-29 12:45PM EDT | 120.00 | 20.35 | 16.50 | 17.60 | 0.00 | - | 5 | 15 | 128.96% |
| GNRC240503C00121000 | 2024-04-29 1:16PM EDT | 121.00 | 19.80 | 15.50 | 16.60 | 0.00 | - | 1 | 6 | 122.95% |
| GNRC240503C00122000 | 2024-04-30 2:49PM EDT | 122.00 | 16.18 | 14.90 | 15.80 | -1.52 | -8.59% | 1 | 8 | 127.34% |
| GNRC240503C00123000 | 2024-04-29 10:33AM EDT | 123.00 | 18.01 | 14.10 | 15.00 | 0.00 | - | 2 | 8 | 127.39% |
| GNRC240503C00124000 | 2024-04-29 2:41PM EDT | 124.00 | 16.30 | 13.40 | 15.70 | 0.00 | - | 2 | 6 | 149.22% |
| GNRC240503C00125000 | 2024-04-29 12:45PM EDT | 125.00 | 15.95 | 12.60 | 13.90 | 0.00 | - | 7 | 27 | 133.94% |
| GNRC240503C00126000 | 2024-04-26 3:32PM EDT | 126.00 | 17.10 | 11.90 | 12.50 | 0.00 | - | 1 | 14 | 125.49% |
| GNRC240503C00127000 | 2024-04-30 3:23PM EDT | 127.00 | 12.20 | 11.20 | 11.80 | +0.11 | +0.91% | 4 | 91 | 125.93% |
| GNRC240503C00128000 | 2024-04-25 10:48AM EDT | 128.00 | 10.90 | 10.50 | 11.00 | 0.00 | - | 5 | 17 | 124.56% |
| GNRC240503C00129000 | 2024-04-30 2:33PM EDT | 129.00 | 11.00 | 9.90 | 10.40 | +0.40 | +3.77% | 31 | 41 | 126.22% |
| GNRC240503C00130000 | 2024-04-26 3:05PM EDT | 130.00 | 14.00 | 9.30 | 9.80 | 0.00 | - | 11 | 48 | 127.20% |
| GNRC240503C00131000 | 2024-04-30 10:48AM EDT | 131.00 | 9.70 | 8.60 | 9.20 | +0.90 | +10.23% | 1 | 66 | 126.47% |
| GNRC240503C00132000 | 2024-04-30 10:55AM EDT | 132.00 | 9.13 | 8.00 | 8.60 | -3.57 | -28.11% | 55 | 26 | 126.32% |
| GNRC240503C00133000 | 2024-04-30 3:54PM EDT | 133.00 | 8.00 | 7.50 | 8.00 | -2.40 | -23.08% | 67 | 14 | 126.66% |
| GNRC240503C00134000 | 2024-04-30 3:29PM EDT | 134.00 | 7.60 | 6.90 | 7.40 | -0.75 | -8.98% | 37 | 68 | 125.44% |
| GNRC240503C00135000 | 2024-04-30 11:37AM EDT | 135.00 | 7.31 | 6.50 | 6.90 | -0.58 | -7.35% | 3 | 75 | 126.76% |
| GNRC240503C00136000 | 2024-04-30 3:53PM EDT | 136.00 | 6.50 | 6.00 | 6.40 | -2.29 | -26.05% | 6 | 43 | 126.54% |
| GNRC240503C00137000 | 2024-04-30 3:54PM EDT | 137.00 | 5.95 | 5.50 | 6.00 | -1.95 | -24.68% | 80 | 28 | 126.81% |
| GNRC240503C00138000 | 2024-04-30 3:49PM EDT | 138.00 | 5.57 | 5.10 | 5.50 | -1.05 | -15.86% | 49 | 100 | 126.56% |
| GNRC240503C00139000 | 2024-04-30 1:34PM EDT | 139.00 | 5.40 | 4.70 | 5.10 | -1.40 | -20.59% | 6 | 29 | 126.86% |
| GNRC240503C00140000 | 2024-04-30 3:55PM EDT | 140.00 | 4.71 | 4.20 | 4.70 | -0.69 | -12.78% | 39 | 96 | 125.59% |
| GNRC240503C00141000 | 2024-04-30 3:08PM EDT | 141.00 | 4.50 | 3.80 | 4.30 | -0.70 | -13.46% | 42 | 83 | 124.85% |
| GNRC240503C00142000 | 2024-04-30 3:26PM EDT | 142.00 | 3.98 | 3.50 | 3.90 | -1.27 | -24.19% | 23 | 109 | 124.66% |
| GNRC240503C00143000 | 2024-04-30 3:04PM EDT | 143.00 | 3.80 | 3.20 | 3.60 | -0.61 | -13.83% | 2 | 20 | 125.05% |
| GNRC240503C00144000 | 2024-04-29 10:22AM EDT | 144.00 | 3.40 | 2.90 | 3.30 | -1.10 | -24.44% | 2 | 9 | 125.00% |
| GNRC240503C00145000 | 2024-04-30 3:56PM EDT | 145.00 | 2.90 | 2.60 | 2.95 | -1.45 | -33.33% | 31 | 145 | 123.88% |
| GNRC240503C00146000 | 2024-04-30 3:48PM EDT | 146.00 | 2.76 | 2.25 | 2.70 | -1.44 | -34.29% | 1 | 57 | 122.75% |
| GNRC240503C00147000 | 2024-04-30 3:52PM EDT | 147.00 | 2.46 | 2.10 | 2.45 | -1.24 | -33.51% | 11 | 20 | 123.63% |
| GNRC240503C00148000 | 2024-04-26 11:18AM EDT | 148.00 | 4.31 | 1.85 | 2.20 | 0.00 | - | 3 | 3 | 122.75% |
| GNRC240503C00149000 | 2024-04-30 3:41PM EDT | 149.00 | 2.04 | 1.65 | 2.00 | -0.26 | -11.30% | 6 | 15 | 122.71% |
| GNRC240503C00150000 | 2024-04-30 3:45PM EDT | 150.00 | 1.79 | 1.50 | 1.80 | -0.31 | -14.76% | 33 | 136 | 122.90% |
| GNRC240503C00152500 | 2024-04-30 3:55PM EDT | 152.50 | 1.28 | 1.10 | 1.35 | -0.32 | -20.00% | 15 | 34 | 121.78% |
| GNRC240503C00155000 | 2024-04-30 3:59PM EDT | 155.00 | 0.87 | 0.80 | 0.95 | -0.33 | -27.50% | 78 | 91 | 119.92% |
| GNRC240503C00160000 | 2024-04-30 3:57PM EDT | 160.00 | 0.48 | 0.35 | 0.50 | -0.37 | -43.53% | 38 | 72 | 117.19% |
| GNRC240503C00165000 | 2024-04-30 3:46PM EDT | 165.00 | 0.25 | 0.10 | 0.25 | -0.15 | -37.50% | 99 | 98 | 113.09% |
| GNRC240503C00170000 | 2024-04-30 3:15PM EDT | 170.00 | 0.07 | 0.00 | 0.15 | -0.11 | -61.11% | 6 | 86 | 112.11% |
| GNRC240503C00175000 | 2024-04-30 11:54AM EDT | 175.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 3 | 40 | 124.22% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240503P00085000 | 2024-04-04 12:58PM EDT | 85.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 284.77% |
| GNRC240503P00090000 | 2024-04-04 12:59PM EDT | 90.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 11 | 12 | 175.00% |
| GNRC240503P00095000 | 2024-04-26 2:26PM EDT | 95.00 | 0.33 | 0.00 | 0.05 | 0.00 | - | 1 | 34 | 153.13% |
| GNRC240503P00100000 | 2024-04-30 11:14AM EDT | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 50.00% |
| GNRC240503P00105000 | 2024-04-26 2:26PM EDT | 105.00 | 0.42 | 0.00 | 0.15 | 0.00 | - | 1 | 57 | 131.25% |
| GNRC240503P00106000 | 2024-04-24 10:02AM EDT | 106.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 7 | 126.95% |
| GNRC240503P00107000 | 2024-04-30 10:19AM EDT | 107.00 | 0.05 | 0.00 | 0.15 | -1.25 | -96.15% | 23 | 1 | 122.66% |
| GNRC240503P00108000 | 2024-04-30 2:19PM EDT | 108.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 20 | 11 | 118.75% |
| GNRC240503P00109000 | 2024-04-29 3:00PM EDT | 109.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 5 | 6 | 108.20% |
| GNRC240503P00110000 | 2024-04-30 3:57PM EDT | 110.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 30 | 60 | 115.23% |
| GNRC240503P00111000 | 2024-04-25 3:24PM EDT | 111.00 | 0.26 | 0.05 | 0.25 | 0.00 | - | 3 | 39 | 118.36% |
| GNRC240503P00112000 | 2024-04-30 3:46PM EDT | 112.00 | 0.18 | 0.10 | 0.25 | -0.02 | -10.00% | 24 | 36 | 117.19% |
| GNRC240503P00113000 | 2024-04-25 3:03PM EDT | 113.00 | 0.34 | 0.05 | 0.20 | 0.00 | - | 69 | 71 | 106.25% |
| GNRC240503P00114000 | 2024-04-30 3:59PM EDT | 114.00 | 0.25 | 0.10 | 0.25 | -0.30 | -54.55% | 12 | 4 | 108.01% |
| GNRC240503P00115000 | 2024-04-30 2:46PM EDT | 115.00 | 0.25 | 0.25 | 0.30 | -0.15 | -37.50% | 23 | 10 | 113.09% |
| GNRC240503P00116000 | 2024-04-30 3:53PM EDT | 116.00 | 0.35 | 0.30 | 0.50 | +0.05 | +16.67% | 39 | 3 | 117.48% |
| GNRC240503P00117000 | 2024-04-30 3:58PM EDT | 117.00 | 0.45 | 0.40 | 0.55 | +0.05 | +12.50% | 16 | 12 | 117.09% |
| GNRC240503P00118000 | 2024-04-30 3:57PM EDT | 118.00 | 0.55 | 0.50 | 0.70 | +0.05 | +10.00% | 22 | 41 | 118.75% |
| GNRC240503P00119000 | 2024-04-30 3:59PM EDT | 119.00 | 0.68 | 0.60 | 0.80 | +0.09 | +15.25% | 2 | 38 | 118.26% |
| GNRC240503P00120000 | 2024-04-30 3:57PM EDT | 120.00 | 0.80 | 0.75 | 0.95 | -0.05 | -5.88% | 1,085 | 723 | 119.34% |
| GNRC240503P00121000 | 2024-04-30 3:42PM EDT | 121.00 | 0.95 | 0.85 | 1.10 | +0.13 | +15.85% | 16 | 17 | 118.56% |
| GNRC240503P00122000 | 2024-04-30 3:55PM EDT | 122.00 | 1.17 | 1.05 | 1.30 | +0.03 | +2.63% | 37 | 24 | 119.97% |
| GNRC240503P00123000 | 2024-04-30 3:48PM EDT | 123.00 | 1.19 | 1.25 | 1.50 | +0.19 | +19.00% | 6 | 99 | 120.51% |
| GNRC240503P00124000 | 2024-04-30 3:52PM EDT | 124.00 | 1.49 | 1.45 | 1.70 | -0.16 | -9.70% | 5 | 41 | 120.41% |
| GNRC240503P00125000 | 2024-04-30 3:53PM EDT | 125.00 | 1.80 | 1.70 | 1.95 | +0.10 | +5.88% | 32 | 120 | 121.09% |
| GNRC240503P00126000 | 2024-04-30 3:13PM EDT | 126.00 | 2.05 | 1.95 | 2.25 | +0.53 | +34.87% | 25 | 38 | 121.73% |
| GNRC240503P00127000 | 2024-04-30 3:46PM EDT | 127.00 | 2.10 | 2.25 | 2.50 | -0.15 | -6.67% | 26 | 107 | 121.73% |
| GNRC240503P00128000 | 2024-04-30 3:52PM EDT | 128.00 | 2.56 | 2.60 | 2.80 | +0.06 | +2.40% | 5 | 55 | 122.36% |
| GNRC240503P00129000 | 2024-04-30 2:44PM EDT | 129.00 | 2.60 | 2.90 | 3.20 | -0.20 | -7.14% | 18 | 23 | 122.95% |
| GNRC240503P00130000 | 2024-04-30 3:56PM EDT | 130.00 | 3.40 | 3.10 | 3.50 | +0.31 | +10.03% | 1,039 | 75 | 120.65% |
| GNRC240503P00131000 | 2024-04-30 3:43PM EDT | 131.00 | 3.40 | 3.60 | 4.00 | +0.45 | +15.25% | 93 | 70 | 123.41% |
| GNRC240503P00132000 | 2024-04-30 3:15PM EDT | 132.00 | 3.60 | 4.00 | 4.40 | +0.40 | +12.50% | 11 | 37 | 123.34% |
| GNRC240503P00133000 | 2024-04-30 3:55PM EDT | 133.00 | 4.59 | 4.40 | 4.90 | +1.19 | +35.00% | 5 | 17 | 123.73% |
| GNRC240503P00134000 | 2024-04-30 2:32PM EDT | 134.00 | 4.50 | 4.90 | 5.30 | +0.60 | +15.38% | 20 | 28 | 123.58% |
| GNRC240503P00135000 | 2024-04-30 3:45PM EDT | 135.00 | 5.54 | 5.40 | 5.80 | +0.54 | +10.80% | 71 | 98 | 123.90% |
| GNRC240503P00136000 | 2024-04-30 3:49PM EDT | 136.00 | 6.08 | 5.90 | 6.40 | +1.59 | +35.41% | 92 | 48 | 124.71% |
| GNRC240503P00137000 | 2024-04-30 3:52PM EDT | 137.00 | 6.20 | 6.50 | 6.90 | +0.40 | +6.90% | 62 | 20 | 125.00% |
| GNRC240503P00138000 | 2024-04-30 3:51PM EDT | 138.00 | 6.80 | 7.00 | 7.50 | +0.10 | +1.49% | 32 | 86 | 124.76% |
| GNRC240503P00139000 | 2024-04-30 10:29AM EDT | 139.00 | 7.05 | 7.60 | 8.10 | +0.84 | +13.53% | 2 | 39 | 125.00% |
| GNRC240503P00140000 | 2024-04-30 2:55PM EDT | 140.00 | 8.00 | 8.10 | 8.70 | +0.20 | +2.56% | 32 | 43 | 123.73% |
| GNRC240503P00141000 | 2024-04-30 2:37PM EDT | 141.00 | 8.00 | 8.70 | 9.30 | -0.40 | -4.76% | 42 | 33 | 122.95% |
| GNRC240503P00142000 | 2024-04-30 9:48AM EDT | 142.00 | 8.22 | 9.30 | 10.00 | +0.69 | +9.16% | 1 | 18 | 122.73% |
| GNRC240503P00143000 | 2024-04-30 11:24AM EDT | 143.00 | 9.50 | 10.00 | 10.60 | +1.40 | +17.28% | 3 | 12 | 121.97% |
| GNRC240503P00144000 | 2024-04-26 3:10PM EDT | 144.00 | 10.60 | 10.70 | 11.30 | +2.80 | +35.90% | 4 | 7 | 121.83% |
| GNRC240503P00145000 | 2024-04-30 1:09PM EDT | 145.00 | 10.70 | 11.30 | 12.00 | +2.00 | +22.99% | 4 | 8 | 120.02% |
| GNRC240503P00146000 | 2024-04-30 1:09PM EDT | 146.00 | 11.40 | 12.10 | 12.70 | +0.70 | +6.54% | 1 | 2 | 119.97% |
| GNRC240503P00147000 | 2024-04-22 1:41PM EDT | 147.00 | 16.50 | 12.80 | 13.50 | 0.00 | - | - | 1 | 119.48% |
| GNRC240503P00149000 | 2024-04-25 9:59AM EDT | 149.00 | 16.00 | 14.40 | 15.10 | 0.00 | - | - | 1 | 119.53% |
| GNRC240503P00155000 | 2024-04-12 11:17AM EDT | 155.00 | 23.00 | 19.20 | 20.80 | 0.00 | - | 3 | 3 | 123.24% |
| GNRC240503P00160000 | 2024-04-26 4:00PM EDT | 160.00 | 21.00 | 23.20 | 26.00 | 0.00 | - | 2 | 2 | 124.81% |
| GNRC240503P00165000 | 2024-04-26 2:02PM EDT | 165.00 | 23.80 | 27.20 | 30.00 | 0.00 | - | 1 | 1 | 161.91% |
© 2024 Yahoo. All rights reserved.