Generac Holdings Inc. (GNRC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240531C00120000 | 2024-05-03 11:10AM EDT | 120.00 | 14.05 | 14.10 | 15.50 | -8.90 | -38.78% | 3 | 3 | 48.80% |
| GNRC240531C00122000 | 2024-05-02 10:32AM EDT | 122.00 | 8.16 | 12.10 | 14.90 | 0.00 | - | 3 | 4 | 56.42% |
| GNRC240531C00132000 | 2024-05-02 1:43PM EDT | 132.00 | 3.30 | 5.60 | 6.50 | 0.00 | - | 7 | 8 | 39.47% |
| GNRC240531C00133000 | 2024-05-02 11:30AM EDT | 133.00 | 5.50 | 5.00 | 6.90 | +2.78 | +102.21% | 1 | 9 | 45.61% |
| GNRC240531C00135000 | 2024-05-03 10:44AM EDT | 135.00 | 4.50 | 3.50 | 4.60 | -0.15 | -3.23% | 15 | 25 | 36.23% |
| GNRC240531C00136000 | 2024-05-02 12:36PM EDT | 136.00 | 1.75 | 3.70 | 4.10 | 0.00 | - | 1 | 1 | 35.67% |
| GNRC240531C00138000 | 2024-05-02 1:44PM EDT | 138.00 | 1.61 | 3.00 | 3.90 | 0.00 | - | 6 | 31 | 39.54% |
| GNRC240531C00139000 | 2024-05-02 1:46PM EDT | 139.00 | 1.50 | 2.65 | 3.10 | 0.00 | - | 1 | 23 | 36.27% |
| GNRC240531C00140000 | 2024-05-01 11:39AM EDT | 140.00 | 2.27 | 2.30 | 3.60 | +0.39 | +20.74% | 2 | 4 | 42.21% |
| GNRC240531C00145000 | 2024-05-03 11:41AM EDT | 145.00 | 1.20 | 1.20 | 1.70 | +0.59 | +96.72% | 2 | 4 | 37.31% |
| GNRC240531C00150000 | 2024-05-03 10:05AM EDT | 150.00 | 0.65 | 0.55 | 1.45 | +0.22 | +51.16% | 1 | 6 | 43.12% |
| GNRC240531C00152500 | 2024-04-26 3:42PM EDT | 152.50 | 4.42 | 0.40 | 1.75 | 0.00 | - | 1 | 1 | 50.02% |
| GNRC240531C00155000 | 2024-05-02 11:32AM EDT | 155.00 | 0.11 | 0.25 | 0.45 | 0.00 | - | 1 | 1 | 36.69% |
| GNRC240531C00160000 | 2024-05-03 1:53PM EDT | 160.00 | 0.27 | 0.00 | 0.75 | +0.17 | +170.00% | 1 | 29 | 47.80% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240531P00100000 | 2024-04-18 9:36AM EDT | 100.00 | 0.85 | 0.10 | 0.35 | 0.00 | - | - | 3 | 56.15% |
| GNRC240531P00105000 | 2024-04-22 1:12PM EDT | 105.00 | 0.95 | 0.00 | 0.50 | 0.00 | - | 12 | 16 | 56.35% |
| GNRC240531P00110000 | 2024-05-02 12:40PM EDT | 110.00 | 0.50 | 0.05 | 0.85 | 0.00 | - | 1 | 1 | 54.10% |
| GNRC240531P00115000 | 2024-05-03 10:09AM EDT | 115.00 | 0.40 | 0.15 | 0.50 | -0.60 | -60.00% | 31 | 36 | 38.62% |
| GNRC240531P00117000 | 2024-05-01 11:47AM EDT | 117.00 | 1.47 | 0.20 | 0.60 | 0.00 | - | 2 | 4 | 36.84% |
| GNRC240531P00119000 | 2024-04-17 12:24PM EDT | 119.00 | 4.50 | 0.35 | 0.80 | 0.00 | - | - | 3 | 36.16% |
| GNRC240531P00120000 | 2024-05-03 1:53PM EDT | 120.00 | 0.90 | 0.30 | 0.90 | -1.30 | -59.09% | 6 | 10 | 35.55% |
| GNRC240531P00122000 | 2024-05-03 1:38PM EDT | 122.00 | 1.23 | 0.55 | 1.20 | -0.57 | -31.67% | 4 | 2 | 35.03% |
| GNRC240531P00124000 | 2024-04-26 12:43PM EDT | 124.00 | 2.05 | 1.30 | 1.60 | 0.00 | - | 4 | 4 | 34.74% |
| GNRC240531P00125000 | 2024-05-03 11:48AM EDT | 125.00 | 2.20 | 1.45 | 1.80 | -1.66 | -43.01% | 2 | 7 | 34.28% |
| GNRC240531P00129000 | 2024-04-23 9:48AM EDT | 129.00 | 5.69 | 2.60 | 2.95 | 0.00 | - | 2 | 3 | 33.31% |
| GNRC240531P00130000 | 2024-05-03 12:19PM EDT | 130.00 | 3.70 | 3.00 | 3.30 | -2.50 | -40.32% | 11 | 17 | 33.02% |
| GNRC240531P00135000 | 2024-05-03 10:44AM EDT | 135.00 | 5.70 | 5.20 | 6.30 | -3.80 | -40.00% | 15 | 21 | 36.79% |
| GNRC240531P00136000 | 2024-05-02 3:59PM EDT | 136.00 | 9.42 | 5.60 | 6.20 | 0.00 | - | 1 | 2 | 32.11% |
| GNRC240531P00138000 | 2024-05-01 11:41AM EDT | 138.00 | 11.00 | 6.90 | 7.70 | 0.00 | - | 1 | 2 | 33.75% |
© 2024 Yahoo. All rights reserved.