UK markets open in 1 hour 14 minutes
NIKKEI 225
39,072.70 +455.60 (+1.18%) HANG SENG
18,874.75 -320.85 (-1.67%) CRUDE OIL
77.00 -0.57 (-0.73%) GOLD FUTURES
2,370.20 -22.70 (-0.95%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,501.27 -403.84 (-0.74%)
Generac Holdings Inc. (GNRC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240614C00116000 | 2024-05-06 9:38AM EDT | 116.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GNRC240614C00128000 | 2024-05-10 9:32AM EDT | 128.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GNRC240614C00130000 | 2024-05-09 12:23PM EDT | 130.00 | 12.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GNRC240614C00133000 | 2024-05-08 9:49AM EDT | 133.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GNRC240614C00134000 | 2024-05-20 10:40AM EDT | 134.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC240614C00135000 | 2024-05-21 11:58AM EDT | 135.00 | 17.91 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GNRC240614C00136000 | 2024-05-15 1:38PM EDT | 136.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC240614C00139000 | 2024-05-14 9:56AM EDT | 139.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GNRC240614C00140000 | 2024-05-15 2:06PM EDT | 140.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GNRC240614C00141000 | 2024-05-16 11:43AM EDT | 141.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC240614C00142000 | 2024-05-20 2:05PM EDT | 142.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC240614C00143000 | 2024-05-20 2:37PM EDT | 143.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC240614C00144000 | 2024-05-17 3:17PM EDT | 144.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC240614C00145000 | 2024-05-20 2:37PM EDT | 145.00 | 8.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GNRC240614C00146000 | 2024-05-20 10:08AM EDT | 146.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GNRC240614C00147000 | 2024-05-20 10:12AM EDT | 147.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC240614C00148000 | 2024-05-16 3:00PM EDT | 148.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GNRC240614C00149000 | 2024-05-16 12:16PM EDT | 149.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GNRC240614C00150000 | 2024-05-20 12:39PM EDT | 150.00 | 5.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GNRC240614C00152500 | 2024-05-22 11:36AM EDT | 152.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| GNRC240614C00155000 | 2024-05-22 2:28PM EDT | 155.00 | 3.64 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| GNRC240614C00160000 | 2024-05-21 1:15PM EDT | 160.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240614P00118000 | 2024-05-13 3:37PM EDT | 118.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GNRC240614P00120000 | 2024-05-13 9:52AM EDT | 120.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| GNRC240614P00124000 | 2024-05-20 2:37PM EDT | 124.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GNRC240614P00125000 | 2024-05-20 9:48AM EDT | 125.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GNRC240614P00126000 | 2024-05-14 2:14PM EDT | 126.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| GNRC240614P00127000 | 2024-05-22 11:54AM EDT | 127.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GNRC240614P00130000 | 2024-05-20 9:48AM EDT | 130.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| GNRC240614P00132000 | 2024-05-20 9:32AM EDT | 132.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GNRC240614P00133000 | 2024-05-15 1:45PM EDT | 133.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GNRC240614P00134000 | 2024-05-14 11:52AM EDT | 134.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| GNRC240614P00135000 | 2024-05-21 10:19AM EDT | 135.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GNRC240614P00137000 | 2024-05-20 2:39PM EDT | 137.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| GNRC240614P00139000 | 2024-05-16 2:48PM EDT | 139.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| GNRC240614P00140000 | 2024-05-21 2:21PM EDT | 140.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GNRC240614P00142000 | 2024-05-22 12:33PM EDT | 142.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| GNRC240614P00143000 | 2024-05-21 3:33PM EDT | 143.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GNRC240614P00144000 | 2024-05-16 3:00PM EDT | 144.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| GNRC240614P00145000 | 2024-05-22 9:30AM EDT | 145.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GNRC240614P00148000 | 2024-05-22 11:30AM EDT | 148.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.