UK markets open in 6 hours 30 minutes
NIKKEI 225
37,958.46 -315.59 (-0.82%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.28 +0.28 (+0.35%) GOLD FUTURES
2,334.20 +23.20 (+1.00%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,339.26 -1,915.93 (-3.97%)
Generac Holdings Inc. (GNRC)
NYSE - NYSE Delayed 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 | 22.00 | 23.80 | 0.00 | - | 1 | 2 | 74.61% |
| GNRC240510C00112000 | 2024-04-23 10:11AM EDT | 112.00 | 25.00 | 15.00 | 17.60 | 0.00 | - | - | 3 | 67.68% |
| GNRC240510C00117000 | 2024-04-29 10:15AM EDT | 117.00 | 24.00 | 10.60 | 12.90 | 0.00 | - | 1 | 1 | 60.25% |
| GNRC240510C00118000 | 2024-05-01 11:41AM EDT | 118.00 | 11.20 | 10.00 | 10.60 | -7.80 | -41.05% | 25 | 1 | 53.47% |
| GNRC240510C00119000 | 2024-05-01 1:14PM EDT | 119.00 | 10.10 | 9.00 | 9.60 | -3.11 | -23.54% | 61 | 1 | 49.68% |
| GNRC240510C00120000 | 2024-05-01 11:18AM EDT | 120.00 | 10.10 | 8.30 | 8.60 | -10.51 | -50.99% | 29 | 8 | 45.87% |
| GNRC240510C00121000 | 2024-05-01 11:32AM EDT | 121.00 | 7.85 | 7.30 | 7.90 | -9.35 | -54.36% | 27 | 2 | 47.17% |
| GNRC240510C00122000 | 2024-05-01 11:08AM EDT | 122.00 | 9.10 | 6.70 | 6.90 | -7.30 | -44.51% | 22 | 2 | 42.99% |
| GNRC240510C00124000 | 2024-05-01 3:46PM EDT | 124.00 | 5.80 | 5.20 | 5.50 | -9.00 | -60.81% | 14 | 1 | 42.87% |
| GNRC240510C00125000 | 2024-05-01 3:53PM EDT | 125.00 | 4.50 | 4.50 | 4.80 | -11.84 | -72.46% | 6 | 22 | 41.97% |
| GNRC240510C00127000 | 2024-05-01 2:40PM EDT | 127.00 | 5.50 | 3.40 | 3.60 | -7.29 | -57.00% | 21 | 23 | 41.07% |
| GNRC240510C00128000 | 2024-05-01 1:33PM EDT | 128.00 | 4.30 | 2.90 | 3.10 | -11.84 | -73.36% | 9 | 5 | 40.99% |
| GNRC240510C00129000 | 2024-05-01 3:44PM EDT | 129.00 | 2.85 | 2.45 | 2.70 | -10.75 | -79.04% | 6 | 5 | 41.55% |
| GNRC240510C00130000 | 2024-05-01 3:43PM EDT | 130.00 | 2.37 | 2.10 | 2.25 | -8.50 | -78.20% | 12 | 12 | 40.92% |
| GNRC240510C00131000 | 2024-05-01 3:44PM EDT | 131.00 | 2.05 | 1.70 | 1.90 | -5.95 | -74.37% | 23 | 2 | 40.94% |
| GNRC240510C00132000 | 2024-05-01 3:43PM EDT | 132.00 | 1.70 | 1.50 | 1.60 | -7.80 | -82.11% | 16 | 3 | 41.09% |
| GNRC240510C00133000 | 2024-05-01 3:43PM EDT | 133.00 | 1.40 | 1.25 | 1.35 | -9.40 | -87.04% | 30 | 18 | 41.38% |
| GNRC240510C00134000 | 2024-05-01 3:49PM EDT | 134.00 | 1.15 | 1.00 | 1.20 | -9.05 | -88.73% | 27 | 10 | 42.73% |
| GNRC240510C00135000 | 2024-05-01 3:49PM EDT | 135.00 | 0.95 | 0.80 | 1.00 | -6.75 | -87.66% | 222 | 38 | 42.87% |
| GNRC240510C00136000 | 2024-05-01 3:43PM EDT | 136.00 | 0.85 | 0.75 | 0.85 | -7.45 | -89.76% | 70 | 9 | 43.41% |
| GNRC240510C00137000 | 2024-05-01 3:32PM EDT | 137.00 | 0.67 | 0.65 | 0.75 | -5.83 | -89.69% | 57 | 57 | 44.51% |
| GNRC240510C00138000 | 2024-05-01 3:43PM EDT | 138.00 | 0.61 | 0.55 | 0.65 | -5.49 | -90.00% | 36 | 10 | 45.31% |
| GNRC240510C00139000 | 2024-05-01 3:08PM EDT | 139.00 | 1.00 | 0.40 | 0.60 | -6.60 | -86.84% | 31 | 8 | 46.92% |
| GNRC240510C00140000 | 2024-05-01 2:56PM EDT | 140.00 | 0.90 | 0.35 | 0.50 | -5.80 | -86.57% | 15 | 39 | 47.12% |
| GNRC240510C00141000 | 2024-05-01 9:52AM EDT | 141.00 | 2.85 | 0.30 | 0.45 | -2.75 | -49.11% | 3 | 1 | 48.29% |
| GNRC240510C00142000 | 2024-05-01 10:26AM EDT | 142.00 | 1.00 | 0.30 | 0.40 | -3.50 | -77.78% | 2 | 2 | 49.27% |
| GNRC240510C00143000 | 2024-05-01 9:39AM EDT | 143.00 | 3.00 | 0.25 | 0.35 | -3.98 | -57.02% | 3 | 5 | 50.00% |
| GNRC240510C00144000 | 2024-05-01 11:32AM EDT | 144.00 | 0.32 | 0.20 | 0.30 | -3.84 | -92.31% | 2 | 1 | 50.49% |
| GNRC240510C00145000 | 2024-04-29 2:25PM EDT | 145.00 | 4.50 | 0.20 | 0.25 | 0.00 | - | 2 | 8 | 50.68% |
| GNRC240510C00146000 | 2024-05-01 9:41AM EDT | 146.00 | 0.88 | 0.15 | 0.25 | -2.27 | -72.06% | 2 | 8 | 50.49% |
| GNRC240510C00147000 | 2024-05-01 10:37AM EDT | 147.00 | 0.30 | 0.10 | 0.25 | -2.79 | -90.29% | 6 | 38 | 51.17% |
| GNRC240510C00148000 | 2024-05-01 9:41AM EDT | 148.00 | 0.75 | 0.00 | 1.40 | -3.05 | -80.26% | 12 | 6 | 72.22% |
| GNRC240510C00149000 | 2024-05-01 9:30AM EDT | 149.00 | 1.35 | 0.00 | 1.20 | -2.05 | -60.29% | 2 | 5 | 71.68% |
| GNRC240510C00150000 | 2024-05-01 3:08PM EDT | 150.00 | 0.69 | 0.00 | 0.65 | -1.58 | -69.60% | 7 | 215 | 64.31% |
| GNRC240510C00152500 | 2024-05-01 3:08PM EDT | 152.50 | 0.67 | 0.00 | 1.35 | -1.04 | -60.82% | 2 | 7 | 81.74% |
| GNRC240510C00155000 | 2024-05-01 11:38AM EDT | 155.00 | 0.29 | 0.00 | 1.35 | -1.04 | -78.20% | 4 | 24 | 87.16% |
| GNRC240510C00160000 | 2024-05-01 1:17PM EDT | 160.00 | 0.05 | 0.00 | 0.10 | -0.65 | -92.86% | 7 | 18 | 62.50% |
| GNRC240510C00165000 | 2024-05-01 11:38AM EDT | 165.00 | 0.01 | 0.00 | 1.25 | -0.64 | -98.46% | 2 | 9 | 105.47% |
| GNRC240510C00170000 | 2024-04-09 3:49PM EDT | 170.00 | 1.25 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 116.50% |
| GNRC240510C00180000 | 2024-04-12 10:24AM EDT | 180.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 82.81% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240510P00100000 | 2024-04-17 1:43PM EDT | 100.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 1 | 31 | 95.80% |
| GNRC240510P00105000 | 2024-05-01 10:13AM EDT | 105.00 | 0.10 | 0.00 | 1.35 | -0.15 | -60.00% | 2 | 4 | 91.80% |
| GNRC240510P00108000 | 2024-04-29 9:30AM EDT | 108.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 81.45% |
| GNRC240510P00109000 | 2024-04-15 10:21AM EDT | 109.00 | 1.08 | 0.00 | 1.35 | 0.00 | - | 2 | 3 | 78.03% |
| GNRC240510P00110000 | 2024-04-29 12:42PM EDT | 110.00 | 0.55 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 74.61% |
| GNRC240510P00111000 | 2024-04-19 3:47PM EDT | 111.00 | 0.95 | 0.00 | 1.35 | 0.00 | - | 1 | 5 | 71.19% |
| GNRC240510P00113000 | 2024-04-23 1:31PM EDT | 113.00 | 0.70 | 0.00 | 1.40 | 0.00 | - | 1 | 3 | 65.09% |
| GNRC240510P00114000 | 2024-05-01 11:44AM EDT | 114.00 | 0.28 | 0.05 | 0.20 | -0.26 | -48.15% | 2 | 11 | 45.02% |
| GNRC240510P00115000 | 2024-05-01 12:17PM EDT | 115.00 | 0.20 | 0.15 | 0.25 | -3.06 | -93.87% | 7 | 2 | 44.39% |
| GNRC240510P00116000 | 2024-04-30 3:49PM EDT | 116.00 | 0.10 | 0.20 | 0.30 | -0.55 | -84.62% | 2 | 4 | 43.31% |
| GNRC240510P00117000 | 2024-05-01 11:51AM EDT | 117.00 | 0.30 | 0.25 | 0.35 | -0.43 | -58.90% | 6 | 7 | 41.90% |
| GNRC240510P00118000 | 2024-05-01 11:57AM EDT | 118.00 | 0.60 | 0.35 | 0.45 | -0.03 | -4.76% | 4 | 2 | 41.65% |
| GNRC240510P00120000 | 2024-05-01 12:28PM EDT | 120.00 | 0.65 | 0.60 | 0.70 | -0.55 | -45.83% | 20 | 61 | 40.63% |
| GNRC240510P00121000 | 2024-05-01 3:46PM EDT | 121.00 | 0.75 | 0.75 | 0.90 | -2.92 | -79.56% | 6 | 2 | 40.75% |
| GNRC240510P00122000 | 2024-05-01 3:46PM EDT | 122.00 | 1.05 | 0.95 | 1.10 | -0.54 | -33.96% | 21 | 7 | 40.23% |
| GNRC240510P00124000 | 2024-05-01 3:46PM EDT | 124.00 | 1.45 | 1.55 | 1.65 | -0.40 | -21.62% | 25 | 5 | 39.80% |
| GNRC240510P00125000 | 2024-04-29 11:35AM EDT | 125.00 | 1.65 | 1.85 | 2.00 | 0.00 | - | 2 | 37 | 39.70% |
| GNRC240510P00126000 | 2024-05-01 3:42PM EDT | 126.00 | 2.15 | 2.25 | 2.40 | -0.10 | -4.44% | 73 | 3 | 39.62% |
| GNRC240510P00127000 | 2024-05-01 3:53PM EDT | 127.00 | 2.86 | 2.60 | 2.85 | +0.16 | +5.93% | 14 | 19 | 39.58% |
| GNRC240510P00128000 | 2024-05-01 3:31PM EDT | 128.00 | 2.32 | 3.20 | 3.40 | -0.78 | -25.16% | 27 | 10 | 40.11% |
| GNRC240510P00129000 | 2024-05-01 2:38PM EDT | 129.00 | 2.35 | 3.70 | 3.90 | -0.15 | -6.00% | 4 | 4 | 39.43% |
| GNRC240510P00130000 | 2024-05-01 3:39PM EDT | 130.00 | 4.14 | 4.30 | 4.50 | +0.75 | +22.12% | 59 | 31 | 39.36% |
| GNRC240510P00132000 | 2024-05-01 3:21PM EDT | 132.00 | 4.10 | 5.70 | 5.90 | +0.72 | +21.30% | 36 | 19 | 40.09% |
| GNRC240510P00133000 | 2024-05-01 3:08PM EDT | 133.00 | 3.70 | 6.40 | 6.70 | -2.40 | -39.34% | 19 | 3 | 41.09% |
| GNRC240510P00134000 | 2024-05-01 2:33PM EDT | 134.00 | 7.40 | 7.20 | 7.50 | +2.40 | +48.00% | 16 | 19 | 41.63% |
| GNRC240510P00135000 | 2024-05-01 1:19PM EDT | 135.00 | 7.20 | 7.80 | 8.30 | +1.85 | +34.58% | 45 | 11 | 41.65% |
| GNRC240510P00136000 | 2024-05-01 2:53PM EDT | 136.00 | 5.20 | 8.70 | 9.20 | -1.30 | -20.00% | 23 | 4 | 43.02% |
| GNRC240510P00137000 | 2024-05-01 2:20PM EDT | 137.00 | 8.91 | 9.40 | 10.10 | +2.16 | +32.00% | 44 | 26 | 44.09% |
| GNRC240510P00138000 | 2024-05-01 1:14PM EDT | 138.00 | 10.10 | 10.30 | 11.10 | +4.50 | +80.36% | 9 | 12 | 47.02% |
| GNRC240510P00139000 | 2024-05-01 2:51PM EDT | 139.00 | 7.80 | 11.10 | 12.10 | +2.15 | +38.05% | 29 | 9 | 49.88% |
| GNRC240510P00140000 | 2024-05-01 9:39AM EDT | 140.00 | 6.20 | 12.00 | 14.00 | -2.60 | -29.55% | 1 | 1 | 50.34% |
| GNRC240510P00141000 | 2024-05-01 9:54AM EDT | 141.00 | 5.30 | 12.90 | 14.40 | -3.30 | -38.37% | 13 | 10 | 61.82% |
| GNRC240510P00142000 | 2024-05-01 11:20AM EDT | 142.00 | 13.30 | 14.10 | 15.00 | +4.10 | +44.57% | 26 | 15 | 55.62% |
| GNRC240510P00143000 | 2024-05-01 11:15AM EDT | 143.00 | 14.20 | 14.80 | 15.90 | +4.20 | +42.00% | 16 | 1 | 55.52% |
| GNRC240510P00148000 | 2024-05-01 12:58PM EDT | 148.00 | 16.10 | 19.30 | 21.10 | +5.60 | +53.33% | 40 | 6 | 73.05% |
| GNRC240510P00155000 | 2024-05-01 9:57AM EDT | 155.00 | 15.70 | 25.80 | 28.20 | +0.20 | +1.29% | 12 | 1 | 91.75% |
| GNRC240510P00160000 | 2024-04-18 12:53PM EDT | 160.00 | 27.50 | 31.00 | 33.00 | 0.00 | - | - | 1 | 96.00% |
© 2024 Yahoo. All rights reserved.