UK markets open in 1 hour 25 minutes
NIKKEI 225
39,088.41 +471.31 (+1.22%) HANG SENG
18,876.57 -319.03 (-1.66%) CRUDE OIL
77.08 -0.49 (-0.63%) GOLD FUTURES
2,374.00 -18.90 (-0.79%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,488.47 -429.46 (-0.78%)
Generac Holdings Inc. (GNRC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240607C00122000 | 2024-05-03 10:26AM EDT | 122.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC240607C00127000 | 2024-05-14 11:37AM EDT | 127.00 | 17.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC240607C00129000 | 2024-05-20 11:22AM EDT | 129.00 | 19.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GNRC240607C00130000 | 2024-05-21 11:34AM EDT | 130.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC240607C00131000 | 2024-05-15 3:59PM EDT | 131.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GNRC240607C00132000 | 2024-05-13 12:22PM EDT | 132.00 | 10.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GNRC240607C00133000 | 2024-05-20 10:40AM EDT | 133.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC240607C00134000 | 2024-05-20 11:22AM EDT | 134.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GNRC240607C00135000 | 2024-05-21 11:58AM EDT | 135.00 | 17.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GNRC240607C00136000 | 2024-05-16 10:41AM EDT | 136.00 | 8.36 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GNRC240607C00137000 | 2024-05-22 10:25AM EDT | 137.00 | 17.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GNRC240607C00138000 | 2024-05-22 10:25AM EDT | 138.00 | 16.51 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GNRC240607C00139000 | 2024-05-15 10:30AM EDT | 139.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GNRC240607C00140000 | 2024-05-21 12:05PM EDT | 140.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GNRC240607C00141000 | 2024-05-20 10:45AM EDT | 141.00 | 8.97 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GNRC240607C00142000 | 2024-05-20 10:41AM EDT | 142.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GNRC240607C00143000 | 2024-05-20 10:31AM EDT | 143.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GNRC240607C00144000 | 2024-05-16 9:52AM EDT | 144.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC240607C00145000 | 2024-05-21 12:31PM EDT | 145.00 | 8.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC240607C00146000 | 2024-05-21 10:03AM EDT | 146.00 | 8.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC240607C00147000 | 2024-05-20 2:36PM EDT | 147.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GNRC240607C00148000 | 2024-05-20 1:02PM EDT | 148.00 | 5.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC240607C00150000 | 2024-05-22 9:53AM EDT | 150.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GNRC240607C00152500 | 2024-05-21 12:47PM EDT | 152.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| GNRC240607C00155000 | 2024-05-22 1:58PM EDT | 155.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| GNRC240607C00157500 | 2024-05-21 11:36AM EDT | 157.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| GNRC240607C00160000 | 2024-05-22 1:45PM EDT | 160.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GNRC240607C00165000 | 2024-05-21 3:55PM EDT | 165.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| GNRC240607C00170000 | 2024-04-26 1:05PM EDT | 170.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GNRC240607C00175000 | 2024-05-06 11:16AM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240607P00100000 | 2024-05-03 2:24PM EDT | 100.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GNRC240607P00110000 | 2024-05-02 11:06AM EDT | 110.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GNRC240607P00115000 | 2024-05-07 9:49AM EDT | 115.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| GNRC240607P00116000 | 2024-05-16 3:21PM EDT | 116.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| GNRC240607P00117000 | 2024-05-09 11:36AM EDT | 117.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GNRC240607P00120000 | 2024-05-21 2:21PM EDT | 120.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GNRC240607P00121000 | 2024-05-14 11:52AM EDT | 121.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GNRC240607P00122000 | 2024-05-07 9:49AM EDT | 122.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| GNRC240607P00123000 | 2024-05-15 1:03PM EDT | 123.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GNRC240607P00124000 | 2024-05-20 11:22AM EDT | 124.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| GNRC240607P00125000 | 2024-05-21 2:21PM EDT | 125.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GNRC240607P00126000 | 2024-05-14 1:03PM EDT | 126.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GNRC240607P00127000 | 2024-05-13 12:28PM EDT | 127.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GNRC240607P00128000 | 2024-05-15 2:12PM EDT | 128.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| GNRC240607P00129000 | 2024-05-20 11:22AM EDT | 129.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GNRC240607P00130000 | 2024-05-14 11:42AM EDT | 130.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GNRC240607P00131000 | 2024-05-20 1:08PM EDT | 131.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GNRC240607P00134000 | 2024-05-13 11:58AM EDT | 134.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GNRC240607P00135000 | 2024-05-20 3:47PM EDT | 135.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GNRC240607P00136000 | 2024-05-21 10:50AM EDT | 136.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GNRC240607P00137000 | 2024-05-06 3:52PM EDT | 137.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| GNRC240607P00139000 | 2024-05-15 1:12PM EDT | 139.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| GNRC240607P00140000 | 2024-05-21 2:07PM EDT | 140.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GNRC240607P00141000 | 2024-05-15 1:12PM EDT | 141.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| GNRC240607P00144000 | 2024-05-20 2:37PM EDT | 144.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.