Generac Holdings Inc. (GNRC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240426C00100000 | 2024-04-04 10:40AM EDT | 100.00 | 34.00 | 33.00 | 36.90 | 0.00 | - | 3 | 3 | 185.11% |
| GNRC240426C00104000 | 2024-04-11 3:54PM EDT | 104.00 | 32.62 | 29.40 | 32.70 | 0.00 | - | 2 | 2 | 160.89% |
| GNRC240426C00110000 | 2024-04-04 12:07PM EDT | 110.00 | 28.45 | 23.80 | 27.00 | 0.00 | - | 1 | 2 | 86.13% |
| GNRC240426C00111000 | 2024-04-10 1:35PM EDT | 111.00 | 26.72 | 23.30 | 25.10 | 0.00 | - | - | 1 | 64.06% |
| GNRC240426C00114000 | 2024-03-25 2:42PM EDT | 114.00 | 8.70 | 19.70 | 23.00 | 0.00 | - | 2 | 2 | 70.51% |
| GNRC240426C00117000 | 2024-04-11 2:06PM EDT | 117.00 | 18.98 | 17.30 | 19.30 | 0.00 | - | 10 | 17 | 58.30% |
| GNRC240426C00118000 | 2024-04-19 12:29PM EDT | 118.00 | 15.50 | 15.60 | 18.10 | -0.60 | -3.73% | 4 | 9 | 85.94% |
| GNRC240426C00119000 | 2024-04-15 3:18PM EDT | 119.00 | 9.28 | 14.50 | 17.80 | 0.00 | - | 19 | 23 | 98.88% |
| GNRC240426C00120000 | 2024-04-18 3:54PM EDT | 120.00 | 13.57 | 13.90 | 16.20 | 0.00 | - | 1 | 30 | 80.76% |
| GNRC240426C00121000 | 2024-04-18 11:26AM EDT | 121.00 | 14.10 | 12.60 | 15.30 | 0.00 | - | 1 | 11 | 79.20% |
| GNRC240426C00122000 | 2024-04-17 1:02PM EDT | 122.00 | 7.49 | 12.80 | 14.40 | 0.00 | - | 8 | 155 | 56.54% |
| GNRC240426C00123000 | 2024-04-15 1:30PM EDT | 123.00 | 7.18 | 11.40 | 13.20 | 0.00 | - | 3 | 9 | 68.90% |
| GNRC240426C00124000 | 2024-04-19 3:35PM EDT | 124.00 | 10.50 | 9.60 | 12.30 | +3.50 | +50.00% | 5 | 16 | 67.09% |
| GNRC240426C00125000 | 2024-04-19 12:29PM EDT | 125.00 | 8.90 | 10.30 | 11.20 | +3.10 | +53.45% | 6 | 154 | 50.39% |
| GNRC240426C00126000 | 2024-04-19 3:39PM EDT | 126.00 | 8.72 | 8.30 | 10.80 | +1.09 | +14.29% | 2 | 22 | 68.43% |
| GNRC240426C00127000 | 2024-04-15 10:57AM EDT | 127.00 | 5.50 | 7.80 | 9.30 | 0.00 | - | 6 | 9 | 54.74% |
| GNRC240426C00128000 | 2024-04-19 1:47PM EDT | 128.00 | 7.20 | 7.10 | 8.40 | +3.20 | +80.00% | 4 | 12 | 52.34% |
| GNRC240426C00129000 | 2024-04-19 1:47PM EDT | 129.00 | 6.40 | 6.50 | 9.00 | +0.80 | +14.29% | 5 | 25 | 53.93% |
| GNRC240426C00130000 | 2024-04-19 3:45PM EDT | 130.00 | 5.42 | 6.00 | 6.60 | +0.92 | +20.44% | 17 | 49 | 46.80% |
| GNRC240426C00131000 | 2024-04-19 10:21AM EDT | 131.00 | 5.10 | 5.30 | 5.80 | +1.00 | +24.39% | 1 | 13 | 45.17% |
| GNRC240426C00132000 | 2024-04-19 10:58AM EDT | 132.00 | 4.76 | 4.70 | 4.90 | +1.06 | +28.65% | 4 | 36 | 41.63% |
| GNRC240426C00133000 | 2024-04-19 2:02PM EDT | 133.00 | 3.82 | 4.00 | 4.30 | +0.86 | +29.05% | 8 | 77 | 41.94% |
| GNRC240426C00134000 | 2024-04-19 11:21AM EDT | 134.00 | 2.57 | 3.40 | 3.70 | +0.42 | +19.53% | 29 | 48 | 41.58% |
| GNRC240426C00135000 | 2024-04-19 1:43PM EDT | 135.00 | 2.65 | 2.90 | 3.10 | -0.05 | -1.85% | 69 | 79 | 40.53% |
| GNRC240426C00136000 | 2024-04-19 2:10PM EDT | 136.00 | 2.35 | 2.40 | 2.55 | +0.55 | +30.56% | 5 | 72 | 39.45% |
| GNRC240426C00137000 | 2024-04-19 3:57PM EDT | 137.00 | 2.07 | 1.95 | 2.20 | +0.77 | +59.23% | 83 | 54 | 40.38% |
| GNRC240426C00138000 | 2024-04-19 3:59PM EDT | 138.00 | 1.59 | 1.60 | 1.75 | +0.04 | +2.58% | 24 | 101 | 39.21% |
| GNRC240426C00139000 | 2024-04-19 3:54PM EDT | 139.00 | 1.15 | 1.25 | 1.40 | +0.14 | +13.86% | 11 | 13 | 38.72% |
| GNRC240426C00140000 | 2024-04-19 3:45PM EDT | 140.00 | 0.83 | 1.00 | 1.15 | -0.01 | -1.19% | 67 | 741 | 39.01% |
| GNRC240426C00141000 | 2024-04-19 1:51PM EDT | 141.00 | 0.80 | 0.75 | 0.95 | +0.52 | +185.71% | 28 | 10 | 39.53% |
| GNRC240426C00142000 | 2024-04-18 11:17AM EDT | 142.00 | 0.90 | 0.55 | 0.80 | +0.14 | +18.42% | 3 | 13 | 40.38% |
| GNRC240426C00143000 | 2024-04-19 3:05PM EDT | 143.00 | 0.40 | 0.40 | 0.55 | +0.15 | +60.00% | 19 | 8 | 38.48% |
| GNRC240426C00145000 | 2024-04-19 10:36AM EDT | 145.00 | 0.20 | 0.20 | 0.35 | -0.05 | -20.00% | 13 | 44 | 39.26% |
| GNRC240426C00147000 | 2024-04-19 1:20PM EDT | 147.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 6 | 5 | 39.16% |
| GNRC240426C00150000 | 2024-04-19 3:56PM EDT | 150.00 | 0.10 | 0.00 | 0.10 | +0.09 | +900.00% | 37 | 28 | 40.63% |
| GNRC240426C00155000 | 2024-04-17 1:34PM EDT | 155.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 20 | 15 | 65.53% |
| GNRC240426C00160000 | 2024-04-08 10:47AM EDT | 160.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 4 | 6 | 76.86% |
| GNRC240426C00170000 | 2024-04-04 12:12PM EDT | 170.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 10 | 10 | 94.92% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240426P00090000 | 2024-04-01 2:46PM EDT | 90.00 | 0.26 | 0.00 | 2.15 | 0.00 | - | 3 | 3 | 205.66% |
| GNRC240426P00095000 | 2024-03-14 11:59AM EDT | 95.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 146.00% |
| GNRC240426P00098000 | 2024-04-15 3:34PM EDT | 98.00 | 0.10 | 0.00 | 1.90 | 0.00 | - | 1 | 2 | 165.14% |
| GNRC240426P00099000 | 2024-03-25 3:15PM EDT | 99.00 | 0.40 | 0.00 | 1.90 | 0.00 | - | 2 | 2 | 161.04% |
| GNRC240426P00100000 | 2024-04-18 9:30AM EDT | 100.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 127.93% |
| GNRC240426P00101000 | 2024-04-03 1:00PM EDT | 101.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 124.41% |
| GNRC240426P00102000 | 2024-04-08 11:13AM EDT | 102.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 120.90% |
| GNRC240426P00104000 | 2024-04-04 1:56PM EDT | 104.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 2 | 19 | 113.87% |
| GNRC240426P00105000 | 2024-04-15 10:59AM EDT | 105.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 110.45% |
| GNRC240426P00106000 | 2024-04-09 10:16AM EDT | 106.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 3 | 9 | 76.95% |
| GNRC240426P00107000 | 2024-04-08 12:17PM EDT | 107.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 3 | 9 | 74.22% |
| GNRC240426P00108000 | 2024-04-04 10:49AM EDT | 108.00 | 0.23 | 0.00 | 0.65 | 0.00 | - | 1 | 3 | 97.36% |
| GNRC240426P00109000 | 2024-04-16 11:27AM EDT | 109.00 | 0.20 | 0.00 | 0.85 | 0.00 | - | 1 | 8 | 99.51% |
| GNRC240426P00110000 | 2024-04-15 10:59AM EDT | 110.00 | 0.43 | 0.00 | 0.10 | 0.00 | - | 1 | 84 | 66.60% |
| GNRC240426P00111000 | 2024-04-16 10:14AM EDT | 111.00 | 0.60 | 0.00 | 0.20 | 0.00 | - | 1 | 149 | 70.90% |
| GNRC240426P00112000 | 2024-04-04 10:44AM EDT | 112.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 7 | 2 | 61.33% |
| GNRC240426P00113000 | 2024-04-16 2:46PM EDT | 113.00 | 0.19 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 58.98% |
| GNRC240426P00114000 | 2024-04-04 1:05PM EDT | 114.00 | 0.37 | 0.00 | 0.10 | 0.00 | - | 2 | 5 | 56.25% |
| GNRC240426P00115000 | 2024-04-19 9:40AM EDT | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 19 | 53.91% |
| GNRC240426P00116000 | 2024-04-15 3:46PM EDT | 116.00 | 0.42 | 0.00 | 0.10 | 0.00 | - | 1 | 12 | 51.17% |
| GNRC240426P00117000 | 2024-04-15 12:02PM EDT | 117.00 | 0.05 | 0.00 | 2.15 | -0.25 | -83.33% | 1 | 2 | 93.21% |
| GNRC240426P00118000 | 2024-04-16 2:46PM EDT | 118.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 25.00% |
| GNRC240426P00119000 | 2024-04-09 12:52PM EDT | 119.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 6 | 63.77% |
| GNRC240426P00120000 | 2024-04-16 1:40PM EDT | 120.00 | 0.58 | 0.00 | 0.45 | 0.00 | - | 1 | 6 | 53.91% |
| GNRC240426P00121000 | 2024-04-15 2:30PM EDT | 121.00 | 1.01 | 0.05 | 0.25 | 0.00 | - | 1 | 10 | 52.05% |
| GNRC240426P00122000 | 2024-04-18 9:49AM EDT | 122.00 | 0.15 | 0.05 | 0.80 | -0.40 | -72.73% | 1 | 6 | 55.66% |
| GNRC240426P00124000 | 2024-04-19 3:24PM EDT | 124.00 | 0.23 | 0.15 | 0.25 | -0.27 | -54.00% | 3 | 32 | 42.77% |
| GNRC240426P00125000 | 2024-04-19 10:24AM EDT | 125.00 | 0.30 | 0.20 | 0.30 | -0.05 | -14.29% | 2 | 24 | 41.50% |
| GNRC240426P00126000 | 2024-04-17 12:23PM EDT | 126.00 | 2.05 | 0.25 | 0.35 | 0.00 | - | 10 | 23 | 39.89% |
| GNRC240426P00127000 | 2024-04-19 10:49AM EDT | 127.00 | 0.40 | 0.35 | 0.50 | -0.55 | -57.89% | 2 | 63 | 40.63% |
| GNRC240426P00128000 | 2024-04-19 1:12PM EDT | 128.00 | 0.57 | 0.45 | 0.60 | -0.48 | -45.71% | 4 | 39 | 39.36% |
| GNRC240426P00129000 | 2024-04-19 3:25PM EDT | 129.00 | 0.86 | 0.60 | 0.75 | -0.39 | -31.20% | 5 | 36 | 38.67% |
| GNRC240426P00130000 | 2024-04-19 3:29PM EDT | 130.00 | 1.05 | 0.80 | 0.95 | -0.64 | -37.87% | 33 | 47 | 38.28% |
| GNRC240426P00131000 | 2024-04-19 11:31AM EDT | 131.00 | 1.05 | 1.05 | 1.20 | -0.95 | -47.50% | 17 | 20 | 38.09% |
| GNRC240426P00132000 | 2024-04-19 3:38PM EDT | 132.00 | 1.75 | 1.30 | 1.50 | -0.69 | -28.28% | 18 | 22 | 37.92% |
| GNRC240426P00133000 | 2024-04-19 3:46PM EDT | 133.00 | 2.25 | 1.60 | 1.85 | -0.95 | -29.69% | 10 | 29 | 37.74% |
| GNRC240426P00134000 | 2024-04-19 3:32PM EDT | 134.00 | 2.48 | 2.00 | 2.20 | -0.61 | -19.74% | 5 | 89 | 36.82% |
| GNRC240426P00135000 | 2024-04-19 3:38PM EDT | 135.00 | 2.60 | 2.45 | 2.65 | -1.80 | -40.91% | 46 | 121 | 36.52% |
| GNRC240426P00136000 | 2024-04-19 1:44PM EDT | 136.00 | 3.77 | 2.90 | 3.20 | -0.70 | -15.66% | 15 | 75 | 36.77% |
| GNRC240426P00137000 | 2024-04-19 11:34AM EDT | 137.00 | 3.73 | 3.50 | 3.80 | -0.77 | -17.11% | 3 | 25 | 36.96% |
| GNRC240426P00138000 | 2024-04-19 12:29PM EDT | 138.00 | 5.70 | 4.10 | 4.40 | -4.82 | -45.82% | 2 | 8 | 36.35% |
| GNRC240426P00139000 | 2024-04-10 10:08AM EDT | 139.00 | 5.20 | 4.70 | 5.20 | 0.00 | - | - | 2 | 37.96% |
| GNRC240426P00140000 | 2024-04-11 11:45AM EDT | 140.00 | 8.30 | 5.40 | 5.90 | 0.00 | - | - | 13 | 37.38% |
| GNRC240426P00141000 | 2024-04-16 11:04AM EDT | 141.00 | 13.30 | 6.10 | 6.70 | 0.00 | - | 1 | 13 | 37.74% |
| GNRC240426P00143000 | 2024-04-09 12:44PM EDT | 143.00 | 7.20 | 7.70 | 9.60 | 0.00 | - | - | 6 | 60.69% |
| GNRC240426P00145000 | 2024-04-16 11:04AM EDT | 145.00 | 17.20 | 9.30 | 10.30 | 0.00 | - | 1 | 2 | 42.09% |
| GNRC240426P00146000 | 2024-04-19 3:18PM EDT | 146.00 | 11.70 | 10.20 | 11.30 | -1.60 | -12.03% | 4 | 0 | 44.92% |
| GNRC240426P00150000 | 2024-04-09 12:53PM EDT | 150.00 | 12.60 | 14.00 | 16.80 | 0.00 | - | - | 0 | 58.79% |
© 2024 Yahoo. All rights reserved.