Generac Holdings Inc. (GNRC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240816C00070000 | 2024-01-04 11:50AM EDT | 70.00 | 52.00 | 47.60 | 51.30 | 0.00 | - | - | 4 | 0.00% |
| GNRC240816C00075000 | 2024-03-01 1:02PM EDT | 75.00 | 41.73 | 51.70 | 55.10 | 0.00 | - | 1 | 1 | 0.00% |
| GNRC240816C00085000 | 2024-02-26 2:26PM EDT | 85.00 | 29.84 | 42.50 | 43.70 | 0.00 | - | 25 | 82 | 0.00% |
| GNRC240816C00100000 | 2024-04-29 12:44PM EDT | 100.00 | 42.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC240816C00105000 | 2024-02-26 2:26PM EDT | 105.00 | 16.59 | 25.50 | 27.10 | 0.00 | - | 25 | 75 | 0.00% |
| GNRC240816C00110000 | 2024-04-09 2:08PM EDT | 110.00 | 35.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC240816C00115000 | 2024-04-29 2:19PM EDT | 115.00 | 30.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC240816C00120000 | 2024-04-29 3:25PM EDT | 120.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GNRC240816C00125000 | 2024-04-30 3:43PM EDT | 125.00 | 21.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GNRC240816C00130000 | 2024-04-19 3:08PM EDT | 130.00 | 17.67 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GNRC240816C00135000 | 2024-04-26 12:49PM EDT | 135.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GNRC240816C00140000 | 2024-04-30 11:15AM EDT | 140.00 | 13.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GNRC240816C00145000 | 2024-04-30 3:51PM EDT | 145.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GNRC240816C00150000 | 2024-04-30 10:21AM EDT | 150.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GNRC240816C00155000 | 2024-04-30 2:26PM EDT | 155.00 | 7.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GNRC240816C00160000 | 2024-04-30 3:59PM EDT | 160.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GNRC240816C00165000 | 2024-04-30 3:51PM EDT | 165.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| GNRC240816C00170000 | 2024-04-26 12:46PM EDT | 170.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| GNRC240816C00175000 | 2024-04-26 9:52AM EDT | 175.00 | 4.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GNRC240816C00180000 | 2024-04-30 3:51PM EDT | 180.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GNRC240816C00185000 | 2024-04-24 9:41AM EDT | 185.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GNRC240816C00190000 | 2024-04-24 2:55PM EDT | 190.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GNRC240816C00195000 | 2024-04-11 12:43PM EDT | 195.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GNRC240816C00200000 | 2024-04-29 2:39PM EDT | 200.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240816P00060000 | 2024-04-29 3:21PM EDT | 60.00 | 0.10 | 0.15 | 0.00 | 0.00 | - | 5 | 0 | 61.91% |
| GNRC240816P00065000 | 2024-02-27 2:43PM EDT | 65.00 | 0.72 | 0.15 | 0.75 | 0.00 | - | 30 | 62 | 72.95% |
| GNRC240816P00070000 | 2024-04-30 3:33PM EDT | 70.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GNRC240816P00075000 | 2024-04-01 12:25PM EDT | 75.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GNRC240816P00080000 | 2024-04-18 10:19AM EDT | 80.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| GNRC240816P00085000 | 2024-04-26 3:21PM EDT | 85.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GNRC240816P00090000 | 2024-04-29 3:58PM EDT | 90.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| GNRC240816P00095000 | 2024-04-30 11:38AM EDT | 95.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 12.50% |
| GNRC240816P00100000 | 2024-04-30 3:32PM EDT | 100.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 12.50% |
| GNRC240816P00105000 | 2024-04-30 3:44PM EDT | 105.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| GNRC240816P00110000 | 2024-04-30 9:31AM EDT | 110.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GNRC240816P00115000 | 2024-04-30 12:21PM EDT | 115.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GNRC240816P00120000 | 2024-04-30 12:21PM EDT | 120.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GNRC240816P00125000 | 2024-04-30 12:21PM EDT | 125.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GNRC240816P00130000 | 2024-04-30 11:15AM EDT | 130.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GNRC240816P00135000 | 2024-04-22 10:50AM EDT | 135.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| GNRC240816P00140000 | 2024-04-30 10:31AM EDT | 140.00 | 13.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC240816P00145000 | 2024-04-17 1:17PM EDT | 145.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC240816P00150000 | 2024-04-25 3:59PM EDT | 150.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GNRC240816P00155000 | 2024-04-22 10:18AM EDT | 155.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.