Generac Holdings Inc. (GNRC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240621C00045000 | 2024-02-01 3:31PM EDT | 45.00 | 71.00 | 68.80 | 71.80 | 0.00 | - | - | 0 | 0.00% |
| GNRC240621C00050000 | 2024-02-14 11:34AM EDT | 50.00 | 72.00 | 60.60 | 64.20 | 0.00 | - | 8 | 32 | 0.00% |
| GNRC240621C00060000 | 2023-11-17 12:49PM EDT | 60.00 | 55.50 | 68.40 | 71.20 | 0.00 | - | 1 | 13 | 0.00% |
| GNRC240621C00065000 | 2024-04-03 12:13PM EDT | 65.00 | 63.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GNRC240621C00075000 | 2023-10-27 1:32PM EDT | 75.00 | 19.52 | 41.80 | 43.20 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC240621C00080000 | 2024-04-04 10:20AM EDT | 80.00 | 54.73 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.00% |
| GNRC240621C00085000 | 2024-04-04 10:20AM EDT | 85.00 | 49.93 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 0.00% |
| GNRC240621C00090000 | 2024-04-17 1:40PM EDT | 90.00 | 40.52 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| GNRC240621C00095000 | 2024-04-17 10:55AM EDT | 95.00 | 36.10 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 0.00% |
| GNRC240621C00100000 | 2024-04-26 9:49AM EDT | 100.00 | 42.78 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| GNRC240621C00105000 | 2024-04-17 10:55AM EDT | 105.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| GNRC240621C00110000 | 2024-04-17 10:36AM EDT | 110.00 | 23.56 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 0.00% |
| GNRC240621C00115000 | 2024-04-30 9:58AM EDT | 115.00 | 26.59 | 0.00 | 0.00 | 0.00 | - | 5 | 134 | 0.00% |
| GNRC240621C00120000 | 2024-04-30 3:44PM EDT | 120.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 17 | 162 | 0.00% |
| GNRC240621C00125000 | 2024-04-30 3:26PM EDT | 125.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,506 | 0.00% |
| GNRC240621C00130000 | 2024-04-30 9:30AM EDT | 130.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 2 | 242 | 0.00% |
| GNRC240621C00135000 | 2024-04-30 3:28PM EDT | 135.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 6 | 245 | 0.00% |
| GNRC240621C00140000 | 2024-04-30 3:54PM EDT | 140.00 | 8.29 | 0.00 | 0.00 | 0.00 | - | 46 | 471 | 1.56% |
| GNRC240621C00145000 | 2024-04-30 3:26PM EDT | 145.00 | 6.38 | 0.00 | 0.00 | 0.00 | - | 163 | 599 | 3.13% |
| GNRC240621C00150000 | 2024-04-30 3:52PM EDT | 150.00 | 4.74 | 0.00 | 0.00 | 0.00 | - | 28 | 465 | 6.25% |
| GNRC240621C00155000 | 2024-04-30 2:51PM EDT | 155.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 15 | 477 | 6.25% |
| GNRC240621C00160000 | 2024-04-30 3:41PM EDT | 160.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 417 | 881 | 12.50% |
| GNRC240621C00165000 | 2024-04-30 2:48PM EDT | 165.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 3 | 439 | 12.50% |
| GNRC240621C00170000 | 2024-04-30 3:47PM EDT | 170.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 10 | 100 | 12.50% |
| GNRC240621C00175000 | 2024-04-30 3:34PM EDT | 175.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 3 | 130 | 12.50% |
| GNRC240621C00180000 | 2024-04-26 1:24PM EDT | 180.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 14 | 93 | 12.50% |
| GNRC240621C00185000 | 2024-04-29 12:44PM EDT | 185.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 12.50% |
| GNRC240621C00190000 | 2024-04-30 2:48PM EDT | 190.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 81 | 25.00% |
| GNRC240621C00195000 | 2024-03-25 2:28PM EDT | 195.00 | 0.09 | 0.00 | 0.45 | 0.00 | - | 2 | 6 | 52.78% |
| GNRC240621C00200000 | 2024-04-26 3:32PM EDT | 200.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3 | 163 | 25.00% |
| GNRC240621C00210000 | 2024-04-16 11:17AM EDT | 210.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 54 | 25.00% |
| GNRC240621C00220000 | 2024-04-04 11:45AM EDT | 220.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 17 | 63 | 25.00% |
| GNRC240621C00230000 | 2024-04-08 11:35AM EDT | 230.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240621P00045000 | 2024-02-13 2:19PM EDT | 45.00 | 0.09 | 0.00 | 0.35 | 0.00 | - | 1 | 10 | 131.84% |
| GNRC240621P00050000 | 2023-10-25 9:42AM EDT | 50.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GNRC240621P00055000 | 2024-02-13 2:19PM EDT | 55.00 | 0.17 | 0.00 | 0.40 | 0.00 | - | 1 | 5 | 111.43% |
| GNRC240621P00060000 | 2024-04-30 9:30AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 50.00% |
| GNRC240621P00065000 | 2024-04-16 3:36PM EDT | 65.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 147 | 50.00% |
| GNRC240621P00070000 | 2024-04-30 9:31AM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 213 | 50.00% |
| GNRC240621P00075000 | 2024-04-29 10:54AM EDT | 75.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 88 | 25.00% |
| GNRC240621P00080000 | 2024-04-12 10:14AM EDT | 80.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 215 | 25.00% |
| GNRC240621P00085000 | 2024-04-24 9:30AM EDT | 85.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 240 | 25.00% |
| GNRC240621P00090000 | 2024-04-29 3:05PM EDT | 90.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 192 | 25.00% |
| GNRC240621P00095000 | 2024-04-19 11:36AM EDT | 95.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 759 | 25.00% |
| GNRC240621P00100000 | 2024-04-25 11:01AM EDT | 100.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 5 | 459 | 12.50% |
| GNRC240621P00105000 | 2024-04-30 2:17PM EDT | 105.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 1,429 | 12.50% |
| GNRC240621P00110000 | 2024-04-30 3:34PM EDT | 110.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 6 | 526 | 12.50% |
| GNRC240621P00115000 | 2024-04-30 3:41PM EDT | 115.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 406 | 567 | 12.50% |
| GNRC240621P00120000 | 2024-04-30 3:55PM EDT | 120.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 6 | 675 | 6.25% |
| GNRC240621P00125000 | 2024-04-30 3:17PM EDT | 125.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 145 | 1,024 | 6.25% |
| GNRC240621P00130000 | 2024-04-30 3:34PM EDT | 130.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 39 | 598 | 3.13% |
| GNRC240621P00135000 | 2024-04-30 3:42PM EDT | 135.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 100 | 143 | 0.39% |
| GNRC240621P00140000 | 2024-04-30 2:29PM EDT | 140.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 11 | 259 | 0.00% |
| GNRC240621P00145000 | 2024-04-26 2:13PM EDT | 145.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 13 | 17 | 0.00% |
| GNRC240621P00150000 | 2024-04-29 3:07PM EDT | 150.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 0.00% |
| GNRC240621P00155000 | 2024-02-12 11:39AM EDT | 155.00 | 29.20 | 38.10 | 39.70 | 0.00 | - | 1 | 1 | 131.02% |
| GNRC240621P00160000 | 2023-10-06 1:38PM EDT | 160.00 | 58.60 | 54.90 | 55.90 | 0.00 | - | 4 | 14 | 194.53% |
| GNRC240621P00165000 | 2023-08-07 1:06PM EDT | 165.00 | 56.40 | 48.30 | 49.80 | 0.00 | - | 1 | 3 | 145.64% |
| GNRC240621P00170000 | 2023-03-23 10:38AM EDT | 170.00 | 63.40 | 68.50 | 69.30 | 0.00 | - | 1 | 17 | 224.73% |
| GNRC240621P00175000 | 2024-01-11 10:39AM EDT | 175.00 | 52.69 | 48.80 | 49.80 | 0.00 | - | 1 | 0 | 108.53% |
| GNRC240621P00180000 | 2023-09-13 9:48AM EDT | 180.00 | 67.25 | 77.50 | 80.20 | 0.00 | - | 1 | 0 | 236.06% |
| GNRC240621P00185000 | 2023-08-02 10:54AM EDT | 185.00 | 64.70 | 66.10 | 67.20 | 0.00 | - | - | 1 | 156.96% |
| GNRC240621P00195000 | 2023-02-16 12:46PM EDT | 195.00 | 65.70 | 83.20 | 84.50 | 0.00 | - | - | 3 | 202.59% |
| GNRC240621P00200000 | 2023-04-05 9:55AM EDT | 200.00 | 98.70 | 85.00 | 88.80 | 0.00 | - | - | 0 | 197.71% |
| GNRC240621P00220000 | 2023-07-06 2:04PM EDT | 220.00 | 88.20 | 105.10 | 106.80 | 0.00 | - | - | 0 | 210.02% |
© 2024 Yahoo. All rights reserved.