Generac Holdings Inc. (GNRC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240517C00045000 | 2024-02-05 11:17AM EDT | 45.00 | 68.65 | 64.90 | 68.70 | 0.00 | - | 2 | 2 | 0.00% |
| GNRC240517C00070000 | 2023-11-02 10:14AM EDT | 70.00 | 35.50 | 53.80 | 55.60 | 0.00 | - | - | 1 | 0.00% |
| GNRC240517C00075000 | 2023-11-15 11:49AM EDT | 75.00 | 44.70 | 54.50 | 58.30 | 0.00 | - | 2 | 3 | 0.00% |
| GNRC240517C00080000 | 2023-10-25 2:17PM EDT | 80.00 | 17.79 | 37.10 | 39.10 | 0.00 | - | - | 1 | 0.00% |
| GNRC240517C00085000 | 2023-11-21 12:05PM EDT | 85.00 | 32.60 | 47.60 | 48.60 | 0.00 | - | 1 | 7 | 0.00% |
| GNRC240517C00090000 | 2024-04-02 12:29PM EDT | 90.00 | 37.87 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| GNRC240517C00095000 | 2024-02-27 3:44PM EDT | 95.00 | 19.40 | 31.20 | 33.20 | 0.00 | - | 2 | 17 | 0.00% |
| GNRC240517C00100000 | 2024-04-26 1:05PM EDT | 100.00 | 43.30 | 0.00 | 0.00 | 0.00 | - | 4 | 452 | 0.00% |
| GNRC240517C00105000 | 2024-04-05 3:08PM EDT | 105.00 | 31.27 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| GNRC240517C00110000 | 2024-04-18 3:18PM EDT | 110.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 9 | 100 | 0.00% |
| GNRC240517C00115000 | 2024-04-24 2:42PM EDT | 115.00 | 22.81 | 0.00 | 0.00 | 0.00 | - | 2 | 222 | 0.00% |
| GNRC240517C00120000 | 2024-04-29 3:38PM EDT | 120.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 1 | 225 | 0.00% |
| GNRC240517C00123000 | 2024-04-30 11:33AM EDT | 123.00 | 16.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GNRC240517C00125000 | 2024-04-30 3:58PM EDT | 125.00 | 14.19 | 0.00 | 0.00 | 0.00 | - | 11 | 338 | 0.00% |
| GNRC240517C00126000 | 2024-04-30 2:25PM EDT | 126.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| GNRC240517C00127000 | 2024-04-23 10:11AM EDT | 127.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GNRC240517C00130000 | 2024-04-30 3:26PM EDT | 130.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 12 | 924 | 0.00% |
| GNRC240517C00131000 | 2024-04-25 9:48AM EDT | 131.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GNRC240517C00132000 | 2024-04-26 2:02PM EDT | 132.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| GNRC240517C00133000 | 2024-04-23 11:03AM EDT | 133.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | - | 12 | 0.00% |
| GNRC240517C00134000 | 2024-04-29 2:47PM EDT | 134.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| GNRC240517C00135000 | 2024-04-30 3:27PM EDT | 135.00 | 8.32 | 0.00 | 0.00 | 0.00 | - | 27 | 2,343 | 0.00% |
| GNRC240517C00136000 | 2024-04-26 9:39AM EDT | 136.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.05% |
| GNRC240517C00137000 | 2024-04-30 3:58PM EDT | 137.00 | 6.92 | 0.00 | 0.00 | 0.00 | - | 29 | 48 | 0.78% |
| GNRC240517C00138000 | 2024-04-30 2:58PM EDT | 138.00 | 6.88 | 0.00 | 0.00 | 0.00 | - | 18 | 79 | 1.56% |
| GNRC240517C00139000 | 2024-04-30 10:34AM EDT | 139.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 7 | 42 | 3.13% |
| GNRC240517C00140000 | 2024-04-30 3:55PM EDT | 140.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 20 | 668 | 3.13% |
| GNRC240517C00141000 | 2024-04-30 10:33AM EDT | 141.00 | 5.42 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 3.13% |
| GNRC240517C00142000 | 2024-04-30 12:11PM EDT | 142.00 | 5.31 | 0.00 | 0.00 | 0.00 | - | 55 | 63 | 6.25% |
| GNRC240517C00143000 | 2024-04-30 3:25PM EDT | 143.00 | 4.69 | 0.00 | 0.00 | 0.00 | - | 16 | 24 | 6.25% |
| GNRC240517C00144000 | 2024-04-30 2:19PM EDT | 144.00 | 4.37 | 0.00 | 0.00 | 0.00 | - | 12 | 18 | 6.25% |
| GNRC240517C00145000 | 2024-04-30 3:52PM EDT | 145.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 22 | 1,885 | 6.25% |
| GNRC240517C00146000 | 2024-04-26 3:44PM EDT | 146.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| GNRC240517C00147000 | 2024-04-23 11:36AM EDT | 147.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 4 | 6.25% |
| GNRC240517C00148000 | 2024-04-30 12:11PM EDT | 148.00 | 3.31 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 12.50% |
| GNRC240517C00149000 | 2024-04-26 11:02AM EDT | 149.00 | 5.09 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 12.50% |
| GNRC240517C00150000 | 2024-04-30 3:44PM EDT | 150.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 33 | 511 | 12.50% |
| GNRC240517C00152500 | 2024-04-30 3:20PM EDT | 152.50 | 2.13 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 12.50% |
| GNRC240517C00155000 | 2024-04-30 3:31PM EDT | 155.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 3 | 168 | 12.50% |
| GNRC240517C00160000 | 2024-04-30 2:41PM EDT | 160.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 7 | 228 | 12.50% |
| GNRC240517C00165000 | 2024-04-26 1:17PM EDT | 165.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 25.00% |
| GNRC240517C00170000 | 2024-04-30 2:41PM EDT | 170.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3 | 204 | 25.00% |
| GNRC240517C00175000 | 2024-04-30 3:57PM EDT | 175.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 90 | 25.00% |
| GNRC240517C00180000 | 2024-04-24 11:44AM EDT | 180.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 46 | 25.00% |
| GNRC240517C00185000 | 2024-04-26 3:29PM EDT | 185.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 35 | 25.00% |
| GNRC240517C00190000 | 2024-04-29 10:44AM EDT | 190.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 2,197 | 25.00% |
| GNRC240517C00195000 | 2024-04-12 12:20PM EDT | 195.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 21 | 233 | 25.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240517P00050000 | 2023-12-19 12:47PM EDT | 50.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 30 | 35 | 195.31% |
| GNRC240517P00055000 | 2023-12-11 1:53PM EDT | 55.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 1 | 13 | 198.24% |
| GNRC240517P00060000 | 2024-04-10 9:30AM EDT | 60.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 50.00% |
| GNRC240517P00065000 | 2024-04-01 2:56PM EDT | 65.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 50.00% |
| GNRC240517P00070000 | 2024-04-19 1:32PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 88 | 50.00% |
| GNRC240517P00075000 | 2024-04-19 12:17PM EDT | 75.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 10 | 1,222 | 50.00% |
| GNRC240517P00080000 | 2024-04-30 3:27PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 221 | 50.00% |
| GNRC240517P00085000 | 2024-04-29 2:57PM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 85 | 50.00% |
| GNRC240517P00090000 | 2024-04-26 10:03AM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 302 | 50.00% |
| GNRC240517P00095000 | 2024-04-26 10:24AM EDT | 95.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 3 | 462 | 25.00% |
| GNRC240517P00100000 | 2024-04-30 9:43AM EDT | 100.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 408 | 25.00% |
| GNRC240517P00105000 | 2024-04-30 2:57PM EDT | 105.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 234 | 25.00% |
| GNRC240517P00110000 | 2024-04-26 11:47AM EDT | 110.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 293 | 25.00% |
| GNRC240517P00115000 | 2024-04-30 3:34PM EDT | 115.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 266 | 568 | 12.50% |
| GNRC240517P00120000 | 2024-04-30 3:30PM EDT | 120.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 67 | 382 | 12.50% |
| GNRC240517P00121000 | 2024-04-26 11:23AM EDT | 121.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| GNRC240517P00122000 | 2024-04-30 12:35PM EDT | 122.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| GNRC240517P00123000 | 2024-04-23 11:18AM EDT | 123.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | - | 4 | 12.50% |
| GNRC240517P00124000 | 2024-04-29 3:19PM EDT | 124.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 12.50% |
| GNRC240517P00125000 | 2024-04-30 2:59PM EDT | 125.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 1 | 431 | 12.50% |
| GNRC240517P00126000 | 2024-04-29 10:17AM EDT | 126.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 6.25% |
| GNRC240517P00128000 | 2024-04-29 10:17AM EDT | 128.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| GNRC240517P00129000 | 2024-04-29 10:14AM EDT | 129.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GNRC240517P00130000 | 2024-04-30 3:22PM EDT | 130.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 14 | 157 | 6.25% |
| GNRC240517P00131000 | 2024-04-26 2:48PM EDT | 131.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| GNRC240517P00135000 | 2024-04-30 3:56PM EDT | 135.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 74 | 282 | 0.78% |
| GNRC240517P00136000 | 2024-04-30 3:58PM EDT | 136.00 | 6.88 | 0.00 | 0.00 | 0.00 | - | 7 | 44 | 0.00% |
| GNRC240517P00137000 | 2024-04-30 3:20PM EDT | 137.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 0.00% |
| GNRC240517P00138000 | 2024-04-29 3:12PM EDT | 138.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 39 | 39 | 0.00% |
| GNRC240517P00139000 | 2024-04-30 10:52AM EDT | 139.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 7 | 14 | 0.00% |
| GNRC240517P00140000 | 2024-04-29 11:55AM EDT | 140.00 | 7.26 | 0.00 | 0.00 | 0.00 | - | 10 | 49 | 0.00% |
| GNRC240517P00141000 | 2024-04-25 3:59PM EDT | 141.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| GNRC240517P00142000 | 2024-04-26 2:56PM EDT | 142.00 | 7.54 | 0.00 | 0.00 | 0.00 | - | 11 | 14 | 0.00% |
| GNRC240517P00143000 | 2024-04-26 3:10PM EDT | 143.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| GNRC240517P00144000 | 2024-04-29 3:59PM EDT | 144.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| GNRC240517P00145000 | 2024-04-26 12:10PM EDT | 145.00 | 8.64 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| GNRC240517P00150000 | 2024-04-26 2:53PM EDT | 150.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| GNRC240517P00152500 | 2024-04-22 1:41PM EDT | 152.50 | 21.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GNRC240517P00155000 | 2024-04-11 11:48AM EDT | 155.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.