UK markets open in 2 hours 10 minutes
NIKKEI 225
38,360.73 -44.93 (-0.12%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.15 -0.78 (-0.95%) GOLD FUTURES
2,295.40 -7.50 (-0.33%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,249.19 -2,659.16 (-5.22%)
Generac Holdings Inc. (GNRC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC241115C00055000 | 2024-03-21 9:32AM EDT | 55.00 | 67.25 | 80.10 | 84.00 | 0.00 | - | - | 1 | 76.37% |
| GNRC241115C00075000 | 2024-03-28 11:33AM EDT | 75.00 | 56.20 | 66.60 | 70.10 | 0.00 | - | 1 | 1 | 94.25% |
| GNRC241115C00110000 | 2024-04-26 12:05PM EDT | 110.00 | 41.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC241115C00115000 | 2024-04-11 3:50PM EDT | 115.00 | 34.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC241115C00120000 | 2024-04-19 1:08PM EDT | 120.00 | 29.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC241115C00125000 | 2024-04-05 2:59PM EDT | 125.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| GNRC241115C00130000 | 2024-04-23 3:48PM EDT | 130.00 | 23.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GNRC241115C00135000 | 2024-04-26 1:17PM EDT | 135.00 | 24.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GNRC241115C00140000 | 2024-04-30 1:37PM EDT | 140.00 | 19.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| GNRC241115C00145000 | 2024-04-29 10:33AM EDT | 145.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| GNRC241115C00150000 | 2024-04-30 3:43PM EDT | 150.00 | 14.77 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| GNRC241115C00155000 | 2024-04-30 10:10AM EDT | 155.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GNRC241115C00160000 | 2024-04-30 10:07AM EDT | 160.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GNRC241115C00165000 | 2024-04-30 10:10AM EDT | 165.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| GNRC241115C00170000 | 2024-04-30 10:06AM EDT | 170.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GNRC241115C00175000 | 2024-04-26 12:14PM EDT | 175.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GNRC241115C00180000 | 2024-04-26 10:16AM EDT | 180.00 | 8.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GNRC241115C00185000 | 2024-04-09 2:52PM EDT | 185.00 | 7.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GNRC241115C00190000 | 2024-04-30 2:12PM EDT | 190.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GNRC241115C00195000 | 2024-04-18 9:46AM EDT | 195.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GNRC241115C00200000 | 2024-04-25 12:16PM EDT | 200.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC241115P00060000 | 2024-02-29 1:14PM EDT | 60.00 | 0.97 | 0.20 | 2.30 | 0.00 | - | 10 | 20 | 71.95% |
| GNRC241115P00065000 | 2024-03-18 3:07PM EDT | 65.00 | 1.25 | 0.35 | 1.05 | 0.00 | - | 3 | 36 | 58.25% |
| GNRC241115P00070000 | 2024-03-21 10:00AM EDT | 70.00 | 1.34 | 0.50 | 1.25 | 0.00 | - | 1 | 46 | 55.54% |
| GNRC241115P00075000 | 2024-04-17 9:50AM EDT | 75.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GNRC241115P00080000 | 2024-04-30 12:21PM EDT | 80.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GNRC241115P00085000 | 2024-04-26 12:59PM EDT | 85.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GNRC241115P00090000 | 2024-04-29 2:31PM EDT | 90.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GNRC241115P00095000 | 2024-02-05 4:08PM EDT | 95.00 | 8.10 | 7.50 | 7.70 | 0.00 | - | - | 1 | 67.13% |
| GNRC241115P00100000 | 2024-04-22 12:29PM EDT | 100.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GNRC241115P00105000 | 2024-04-23 12:32PM EDT | 105.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GNRC241115P00110000 | 2024-04-05 11:41AM EDT | 110.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GNRC241115P00115000 | 2024-04-15 2:21PM EDT | 115.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GNRC241115P00120000 | 2024-04-30 3:44PM EDT | 120.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 3.13% |
| GNRC241115P00125000 | 2024-04-17 2:03PM EDT | 125.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 304 | 0 | 3.13% |
| GNRC241115P00130000 | 2024-04-24 2:51PM EDT | 130.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| GNRC241115P00135000 | 2024-04-30 10:09AM EDT | 135.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| GNRC241115P00140000 | 2024-04-30 10:08AM EDT | 140.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GNRC241115P00145000 | 2024-04-26 12:37PM EDT | 145.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC241115P00150000 | 2024-04-26 12:14PM EDT | 150.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC241115P00155000 | 2024-04-26 2:02PM EDT | 155.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC241115P00180000 | 2024-04-02 9:31AM EDT | 180.00 | 52.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.