Generac Holdings Inc. (GNRC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240705C00130000 | 2024-06-17 3:01PM EDT | 130.00 | 7.88 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GNRC240705C00131000 | 2024-06-14 3:02PM EDT | 131.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| GNRC240705C00132000 | 2024-06-17 9:33AM EDT | 132.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GNRC240705C00133000 | 2024-06-07 1:28PM EDT | 133.00 | 8.52 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| GNRC240705C00134000 | 2024-06-17 1:21PM EDT | 134.00 | 4.34 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| GNRC240705C00136000 | 2024-06-17 3:40PM EDT | 136.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 0.00% |
| GNRC240705C00137000 | 2024-06-18 3:52PM EDT | 137.00 | 5.17 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| GNRC240705C00138000 | 2024-06-17 2:59PM EDT | 138.00 | 3.14 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| GNRC240705C00139000 | 2024-06-14 1:12PM EDT | 139.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.20% |
| GNRC240705C00140000 | 2024-06-18 3:16PM EDT | 140.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 6 | 21 | 0.78% |
| GNRC240705C00141000 | 2024-06-18 3:11PM EDT | 141.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 1.56% |
| GNRC240705C00142000 | 2024-06-18 12:10PM EDT | 142.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 3.13% |
| GNRC240705C00143000 | 2024-06-18 1:55PM EDT | 143.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 3.13% |
| GNRC240705C00144000 | 2024-06-13 12:36PM EDT | 144.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 3.13% |
| GNRC240705C00145000 | 2024-06-18 12:22PM EDT | 145.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 5 | 33 | 6.25% |
| GNRC240705C00147000 | 2024-06-14 1:06PM EDT | 147.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| GNRC240705C00148000 | 2024-06-10 1:07PM EDT | 148.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| GNRC240705C00149000 | 2024-06-14 9:59AM EDT | 149.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 6.25% |
| GNRC240705C00150000 | 2024-06-18 3:42PM EDT | 150.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
| GNRC240705C00152500 | 2024-06-18 1:30PM EDT | 152.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 7 | 6 | 12.50% |
| GNRC240705C00155000 | 2024-06-05 3:33PM EDT | 155.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 12.50% |
| GNRC240705C00157500 | 2024-06-14 3:01PM EDT | 157.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| GNRC240705C00160000 | 2024-06-13 11:22AM EDT | 160.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| GNRC240705C00162500 | 2024-05-30 2:00PM EDT | 162.50 | 2.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GNRC240705C00165000 | 2024-06-10 1:57PM EDT | 165.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| GNRC240705C00172500 | 2024-05-31 12:04PM EDT | 172.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240705P00120000 | 2024-06-17 3:40PM EDT | 120.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 12.50% |
| GNRC240705P00124000 | 2024-06-18 10:45AM EDT | 124.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 12.50% |
| GNRC240705P00125000 | 2024-06-12 2:00PM EDT | 125.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 12.50% |
| GNRC240705P00126000 | 2024-06-14 10:25AM EDT | 126.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| GNRC240705P00130000 | 2024-06-17 3:40PM EDT | 130.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 8 | 14 | 6.25% |
| GNRC240705P00131000 | 2024-06-18 10:45AM EDT | 131.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 6.25% |
| GNRC240705P00133000 | 2024-06-11 11:24AM EDT | 133.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| GNRC240705P00134000 | 2024-06-13 12:16PM EDT | 134.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| GNRC240705P00135000 | 2024-06-17 1:22PM EDT | 135.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 3.13% |
| GNRC240705P00136000 | 2024-06-18 12:22PM EDT | 136.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 6 | 14 | 3.13% |
| GNRC240705P00138000 | 2024-06-18 12:22PM EDT | 138.00 | 3.89 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.78% |
| GNRC240705P00139000 | 2024-06-18 10:21AM EDT | 139.00 | 4.74 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| GNRC240705P00140000 | 2024-06-18 11:42AM EDT | 140.00 | 4.99 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| GNRC240705P00141000 | 2024-06-10 9:43AM EDT | 141.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| GNRC240705P00142000 | 2024-06-06 11:12AM EDT | 142.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GNRC240705P00146000 | 2024-06-17 10:34AM EDT | 146.00 | 12.76 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GNRC240705P00148000 | 2024-06-17 9:30AM EDT | 148.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.