UK markets open in 2 hours 44 minutes
NIKKEI 225
38,273.90 -0.15 (-0.00%) HANG SENG
18,155.28 +392.25 (+2.21%) CRUDE OIL
79.46 +0.46 (+0.58%) GOLD FUTURES
2,328.70 +17.70 (+0.77%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,821.77 -2,245.23 (-4.67%)
Generac Holdings Inc. (GNRC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240524C00095000 | 2024-04-08 2:18PM EDT | 95.00 | 42.70 | 32.40 | 35.00 | 0.00 | - | - | 4 | 89.11% |
| GNRC240524C00105000 | 2024-05-01 3:42PM EDT | 105.00 | 23.65 | 22.30 | 25.20 | -9.17 | -27.94% | 1 | 2 | 65.94% |
| GNRC240524C00116000 | 2024-04-25 2:21PM EDT | 116.00 | 24.10 | 12.80 | 13.60 | 0.00 | - | - | 2 | 50.07% |
| GNRC240524C00120000 | 2024-05-01 3:32PM EDT | 120.00 | 11.11 | 9.40 | 10.30 | -7.89 | -41.53% | 2 | 13 | 45.92% |
| GNRC240524C00124000 | 2024-05-01 12:25PM EDT | 124.00 | 6.40 | 6.90 | 7.40 | -8.60 | -57.33% | 1 | 1 | 42.81% |
| GNRC240524C00128000 | 2024-05-01 12:41PM EDT | 128.00 | 5.60 | 4.60 | 5.00 | -7.34 | -56.72% | 5 | 1 | 40.50% |
| GNRC240524C00131000 | 2024-05-01 12:38PM EDT | 131.00 | 4.00 | 3.40 | 3.70 | -10.35 | -72.13% | 6 | 1 | 40.27% |
| GNRC240524C00132000 | 2024-05-01 12:38PM EDT | 132.00 | 3.60 | 3.00 | 3.30 | -9.20 | -71.88% | 4 | 1 | 39.98% |
| GNRC240524C00133000 | 2024-05-01 3:49PM EDT | 133.00 | 2.80 | 2.60 | 2.90 | -5.93 | -67.93% | 2 | 4 | 39.45% |
| GNRC240524C00134000 | 2024-05-01 12:28PM EDT | 134.00 | 2.40 | 2.35 | 2.55 | -7.60 | -76.00% | 6 | 2 | 39.08% |
| GNRC240524C00135000 | 2024-05-01 12:38PM EDT | 135.00 | 2.55 | 2.05 | 2.30 | -9.46 | -78.77% | 2 | 19 | 39.34% |
| GNRC240524C00136000 | 2024-05-01 3:49PM EDT | 136.00 | 1.95 | 1.85 | 2.00 | -6.25 | -76.22% | 29 | 5 | 38.94% |
| GNRC240524C00137000 | 2024-05-01 3:49PM EDT | 137.00 | 1.70 | 1.60 | 1.75 | -3.21 | -65.38% | 12 | 12 | 38.75% |
| GNRC240524C00138000 | 2024-05-01 3:49PM EDT | 138.00 | 1.50 | 1.40 | 1.55 | -6.61 | -81.50% | 6 | 3 | 38.82% |
| GNRC240524C00139000 | 2024-05-01 12:28PM EDT | 139.00 | 2.40 | 1.20 | 1.35 | -4.10 | -63.08% | 9 | 1 | 38.70% |
| GNRC240524C00140000 | 2024-05-01 3:53PM EDT | 140.00 | 1.10 | 1.05 | 1.25 | -6.87 | -86.20% | 4 | 8 | 39.48% |
| GNRC240524C00142000 | 2024-05-01 2:44PM EDT | 142.00 | 1.50 | 0.75 | 0.90 | -5.65 | -79.02% | 5 | 2 | 38.70% |
| GNRC240524C00143000 | 2024-04-24 9:53AM EDT | 143.00 | 6.52 | 0.65 | 0.80 | 0.00 | - | 5 | 10 | 38.97% |
| GNRC240524C00145000 | 2024-04-26 3:44PM EDT | 145.00 | 6.45 | 0.50 | 0.60 | 0.00 | - | 2 | 6 | 38.97% |
| GNRC240524C00147000 | 2024-05-01 12:23PM EDT | 147.00 | 0.35 | 0.35 | 0.45 | -6.21 | -94.66% | 3 | 102 | 39.06% |
| GNRC240524C00150000 | 2024-05-01 12:23PM EDT | 150.00 | 0.26 | 0.20 | 0.30 | -3.41 | -92.92% | 2 | 104 | 39.55% |
| GNRC240524C00152500 | 2024-05-01 9:30AM EDT | 152.50 | 1.95 | 0.15 | 0.45 | -2.15 | -52.44% | 1 | 11 | 46.48% |
| GNRC240524C00155000 | 2024-04-16 10:50AM EDT | 155.00 | 1.54 | 0.15 | 0.30 | 0.00 | - | 10 | 12 | 45.70% |
| GNRC240524C00160000 | 2024-05-01 9:30AM EDT | 160.00 | 0.75 | 0.00 | 1.00 | -0.65 | -46.43% | 4 | 5 | 57.08% |
| GNRC240524C00165000 | 2024-04-26 10:10AM EDT | 165.00 | 1.55 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 67.09% |
| GNRC240524C00170000 | 2024-04-30 1:35PM EDT | 170.00 | 0.62 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 81.08% |
| GNRC240524C00175000 | 2024-04-24 12:11PM EDT | 175.00 | 0.45 | 0.00 | 2.15 | 0.00 | - | - | 5 | 86.96% |
| GNRC240524C00180000 | 2024-04-17 11:10AM EDT | 180.00 | 0.15 | 0.00 | 1.10 | 0.00 | - | 3 | 3 | 80.32% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240524P00100000 | 2024-04-11 10:12AM EDT | 100.00 | 0.66 | 0.00 | 1.35 | 0.00 | - | - | 1 | 68.36% |
| GNRC240524P00105000 | 2024-04-24 11:47AM EDT | 105.00 | 0.56 | 0.05 | 1.45 | 0.00 | - | - | 10 | 58.98% |
| GNRC240524P00110000 | 2024-05-01 3:26PM EDT | 110.00 | 0.25 | 0.30 | 0.45 | -0.30 | -54.55% | 6 | 9 | 42.04% |
| GNRC240524P00115000 | 2024-04-30 1:44PM EDT | 115.00 | 1.00 | 0.75 | 0.90 | 0.00 | - | 3 | 12 | 39.40% |
| GNRC240524P00116000 | 2024-04-24 3:55PM EDT | 116.00 | 1.48 | 0.90 | 1.05 | 0.00 | - | 1 | 1 | 39.16% |
| GNRC240524P00117000 | 2024-04-29 1:43PM EDT | 117.00 | 1.05 | 1.05 | 1.20 | 0.00 | - | 2 | 6 | 38.67% |
| GNRC240524P00119000 | 2024-05-01 3:57PM EDT | 119.00 | 1.50 | 1.45 | 1.55 | -0.10 | -6.25% | 11 | 1 | 37.65% |
| GNRC240524P00120000 | 2024-05-01 3:34PM EDT | 120.00 | 1.40 | 1.70 | 1.80 | -0.49 | -25.93% | 18 | 7 | 37.55% |
| GNRC240524P00122000 | 2024-05-01 12:44PM EDT | 122.00 | 2.25 | 2.25 | 2.35 | +0.73 | +48.03% | 2 | 100 | 37.06% |
| GNRC240524P00123000 | 2024-05-01 3:34PM EDT | 123.00 | 2.10 | 2.55 | 2.70 | +0.30 | +16.67% | 5 | 1 | 37.10% |
| GNRC240524P00124000 | 2024-05-01 3:34PM EDT | 124.00 | 2.40 | 2.90 | 3.10 | -0.60 | -20.00% | 26 | 1 | 37.27% |
| GNRC240524P00125000 | 2024-05-01 3:21PM EDT | 125.00 | 2.42 | 3.30 | 3.50 | +0.45 | +22.84% | 3 | 105 | 37.16% |
| GNRC240524P00127000 | 2024-05-01 12:35PM EDT | 127.00 | 4.40 | 4.10 | 4.40 | +0.34 | +8.37% | 11 | 1 | 36.94% |
| GNRC240524P00128000 | 2024-05-01 3:01PM EDT | 128.00 | 2.73 | 4.60 | 4.90 | -0.77 | -22.00% | 2 | 2 | 36.84% |
| GNRC240524P00129000 | 2024-05-01 12:44PM EDT | 129.00 | 4.90 | 5.20 | 5.40 | -1.82 | -27.08% | 1 | 1 | 36.46% |
| GNRC240524P00130000 | 2024-04-30 3:52PM EDT | 130.00 | 4.50 | 5.70 | 6.10 | 0.00 | - | 2 | 5 | 37.40% |
| GNRC240524P00131000 | 2024-05-01 3:01PM EDT | 131.00 | 3.82 | 6.30 | 6.60 | -1.18 | -23.60% | 7 | 3 | 36.50% |
| GNRC240524P00132000 | 2024-05-01 12:42PM EDT | 132.00 | 6.60 | 6.90 | 7.20 | -0.70 | -9.59% | 5 | 3 | 36.13% |
| GNRC240524P00135000 | 2024-05-01 10:35AM EDT | 135.00 | 7.21 | 8.70 | 9.30 | +0.81 | +12.66% | 1 | 2 | 35.99% |
| GNRC240524P00140000 | 2024-04-04 12:57PM EDT | 140.00 | 12.60 | 12.60 | 13.40 | 0.00 | - | 2 | 2 | 36.87% |
| GNRC240524P00141000 | 2024-04-04 12:57PM EDT | 141.00 | 13.20 | 13.60 | 14.20 | 0.00 | - | 1 | 1 | 36.04% |
| GNRC240524P00142000 | 2024-04-25 3:59PM EDT | 142.00 | 9.50 | 14.30 | 15.20 | 0.00 | - | 2 | 2 | 37.74% |
| GNRC240524P00147000 | 2024-04-15 1:29PM EDT | 147.00 | 20.50 | 18.50 | 20.50 | 0.00 | - | - | 38 | 50.15% |
| GNRC240524P00160000 | 2024-04-12 11:17AM EDT | 160.00 | 28.10 | 30.80 | 33.00 | 0.00 | - | 1 | 1 | 60.06% |
© 2024 Yahoo. All rights reserved.