UK markets open in 6 hours 25 minutes
NIKKEI 225
38,235.57 -170.09 (-0.44%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.21 -0.72 (-0.88%) GOLD FUTURES
2,299.90 -3.00 (-0.13%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,186.86 -3,056.52 (-5.96%)
Generac Holdings Inc. (GNRC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240719C00085000 | 2024-02-23 4:50PM EDT | 85.00 | 32.20 | 33.70 | 34.80 | 0.00 | - | 1 | 1 | 0.00% |
| GNRC240719C00095000 | 2024-04-10 1:03PM EDT | 95.00 | 44.40 | 41.20 | 44.70 | 0.00 | - | 1 | 3 | 64.76% |
| GNRC240719C00100000 | 2024-04-29 3:05PM EDT | 100.00 | 39.80 | 36.80 | 40.10 | 0.00 | - | 3 | 21 | 61.88% |
| GNRC240719C00105000 | 2024-02-07 11:00AM EDT | 105.00 | 25.70 | 19.70 | 20.10 | 0.00 | - | - | 1 | 0.00% |
| GNRC240719C00110000 | 2024-04-30 3:16PM EDT | 110.00 | 30.10 | 27.90 | 31.00 | -1.60 | -5.05% | 1 | 9 | 54.20% |
| GNRC240719C00115000 | 2024-04-25 10:03AM EDT | 115.00 | 24.30 | 23.30 | 26.70 | 0.00 | - | 1 | 27 | 59.00% |
| GNRC240719C00120000 | 2024-04-29 10:21AM EDT | 120.00 | 24.52 | 20.60 | 23.00 | 0.00 | - | 43 | 29 | 51.20% |
| GNRC240719C00125000 | 2024-04-26 3:59PM EDT | 125.00 | 21.40 | 17.40 | 20.00 | 0.00 | - | 4 | 33 | 51.28% |
| GNRC240719C00130000 | 2024-04-26 3:59PM EDT | 130.00 | 18.08 | 13.00 | 15.90 | 0.00 | - | 2 | 41 | 51.25% |
| GNRC240719C00135000 | 2024-04-30 3:58PM EDT | 135.00 | 12.27 | 12.00 | 12.40 | -2.93 | -19.28% | 10 | 509 | 47.17% |
| GNRC240719C00140000 | 2024-04-30 3:13PM EDT | 140.00 | 10.30 | 9.60 | 10.10 | -1.60 | -13.45% | 20 | 98 | 46.70% |
| GNRC240719C00145000 | 2024-04-30 3:16PM EDT | 145.00 | 8.15 | 7.60 | 8.00 | -0.76 | -8.53% | 1 | 72 | 45.76% |
| GNRC240719C00150000 | 2024-04-30 3:21PM EDT | 150.00 | 6.40 | 5.90 | 6.30 | -0.60 | -8.57% | 8 | 64 | 45.20% |
| GNRC240719C00155000 | 2024-04-30 11:04AM EDT | 155.00 | 5.00 | 4.50 | 4.90 | -2.20 | -30.56% | 1 | 790 | 44.73% |
| GNRC240719C00160000 | 2024-04-30 2:51PM EDT | 160.00 | 3.70 | 3.40 | 3.80 | -0.58 | -13.55% | 36 | 245 | 44.48% |
| GNRC240719C00165000 | 2024-04-30 3:16PM EDT | 165.00 | 2.85 | 1.30 | 2.90 | -0.47 | -14.16% | 9 | 55 | 44.17% |
| GNRC240719C00170000 | 2024-04-26 9:52AM EDT | 170.00 | 2.30 | 1.95 | 2.20 | -0.90 | -28.13% | 1 | 99 | 43.95% |
| GNRC240719C00175000 | 2024-04-29 10:12AM EDT | 175.00 | 2.10 | 1.45 | 1.65 | 0.00 | - | 1 | 32 | 43.73% |
| GNRC240719C00180000 | 2024-04-25 3:24PM EDT | 180.00 | 1.25 | 1.10 | 1.25 | -0.40 | -24.24% | 27 | 13 | 43.75% |
| GNRC240719C00185000 | 2024-04-29 12:12PM EDT | 185.00 | 1.22 | 0.80 | 0.95 | 0.00 | - | 4 | 115 | 43.85% |
| GNRC240719C00190000 | 2024-04-15 10:17AM EDT | 190.00 | 0.70 | 0.50 | 0.75 | -0.10 | -12.50% | 1 | 4 | 44.34% |
| GNRC240719C00195000 | 2024-04-09 10:31AM EDT | 195.00 | 1.18 | 0.25 | 1.80 | 0.00 | - | - | 2 | 50.13% |
| GNRC240719C00200000 | 2024-04-26 2:17PM EDT | 200.00 | 0.60 | 0.20 | 0.75 | 0.00 | - | 50 | 26 | 49.41% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240719P00065000 | 2024-03-21 3:06PM EDT | 65.00 | 0.23 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 76.95% |
| GNRC240719P00070000 | 2024-02-22 3:29PM EDT | 70.00 | 0.72 | 0.15 | 0.75 | 0.00 | - | 10 | 10 | 77.10% |
| GNRC240719P00075000 | 2024-03-28 1:51PM EDT | 75.00 | 0.37 | 0.00 | 0.50 | 0.00 | - | 1 | 11 | 63.43% |
| GNRC240719P00080000 | 2024-04-09 3:45PM EDT | 80.00 | 0.18 | 0.05 | 0.70 | 0.00 | - | 2 | 60 | 61.28% |
| GNRC240719P00085000 | 2024-04-15 11:07AM EDT | 85.00 | 0.54 | 0.20 | 0.30 | 0.00 | - | 1 | 61 | 51.47% |
| GNRC240719P00090000 | 2024-04-16 1:29PM EDT | 90.00 | 0.90 | 0.15 | 0.80 | 0.00 | - | 1 | 18 | 51.56% |
| GNRC240719P00095000 | 2024-04-26 11:48AM EDT | 95.00 | 0.44 | 0.35 | 1.05 | 0.00 | - | 2 | 115 | 54.57% |
| GNRC240719P00100000 | 2024-04-24 10:51AM EDT | 100.00 | 1.00 | 0.75 | 1.10 | 0.00 | - | 100 | 118 | 48.83% |
| GNRC240719P00105000 | 2024-04-26 11:48AM EDT | 105.00 | 1.12 | 1.25 | 1.50 | 0.00 | - | 2 | 26 | 46.57% |
| GNRC240719P00110000 | 2024-04-23 1:16PM EDT | 110.00 | 2.15 | 1.75 | 2.25 | 0.00 | - | 6 | 66 | 45.97% |
| GNRC240719P00115000 | 2024-04-30 12:21PM EDT | 115.00 | 2.60 | 2.70 | 3.10 | +0.10 | +4.00% | 4 | 59 | 44.50% |
| GNRC240719P00120000 | 2024-04-30 11:33AM EDT | 120.00 | 3.90 | 3.90 | 4.40 | 0.00 | - | 27 | 117 | 44.10% |
| GNRC240719P00125000 | 2024-04-30 12:42PM EDT | 125.00 | 5.20 | 5.30 | 5.90 | +0.70 | +15.56% | 18 | 22 | 43.11% |
| GNRC240719P00130000 | 2024-04-30 11:17AM EDT | 130.00 | 7.30 | 7.20 | 7.50 | +0.20 | +2.82% | 6 | 91 | 41.16% |
| GNRC240719P00135000 | 2024-04-30 12:02PM EDT | 135.00 | 9.10 | 9.40 | 10.00 | +1.74 | +23.64% | 1 | 39 | 41.46% |
| GNRC240719P00140000 | 2024-04-26 3:57PM EDT | 140.00 | 11.50 | 12.00 | 12.40 | +1.00 | +9.52% | 2 | 46 | 39.86% |
| GNRC240719P00145000 | 2024-04-18 1:29PM EDT | 145.00 | 18.10 | 14.90 | 15.70 | 0.00 | - | 2 | 17 | 40.37% |
| GNRC240719P00160000 | 2024-04-25 2:21PM EDT | 160.00 | 24.80 | 25.10 | 28.00 | 0.00 | - | - | 1 | 45.29% |
| GNRC240719P00180000 | 2024-04-18 9:32AM EDT | 180.00 | 50.00 | 42.60 | 46.10 | 0.00 | - | 5 | 0 | 50.10% |
© 2024 Yahoo. All rights reserved.