Generac Holdings Inc. (GNRC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240503C00100000 | 2024-04-25 2:57PM EDT | 100.00 | 38.38 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| GNRC240503C00106000 | 2024-04-12 11:17AM EDT | 106.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| GNRC240503C00107000 | 2024-04-01 10:47AM EDT | 107.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| GNRC240503C00110000 | 2024-03-25 2:54PM EDT | 110.00 | 13.75 | 26.50 | 28.70 | 0.00 | - | 1 | 1 | 213.67% |
| GNRC240503C00111000 | 2024-04-24 3:23PM EDT | 111.00 | 26.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GNRC240503C00112000 | 2024-04-18 12:53PM EDT | 112.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| GNRC240503C00113000 | 2024-03-26 10:12AM EDT | 113.00 | 11.60 | 21.70 | 23.20 | 0.00 | - | 1 | 1 | 119.34% |
| GNRC240503C00115000 | 2024-03-27 3:45PM EDT | 115.00 | 13.70 | 24.60 | 26.40 | 0.00 | - | 1 | 2 | 271.88% |
| GNRC240503C00116000 | 2024-04-25 10:59AM EDT | 116.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GNRC240503C00117000 | 2024-04-18 12:53PM EDT | 117.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GNRC240503C00118000 | 2024-04-16 9:43AM EDT | 118.00 | 12.96 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| GNRC240503C00119000 | 2024-04-23 11:17AM EDT | 119.00 | 19.55 | 0.00 | 0.00 | 0.00 | - | 17 | 18 | 0.00% |
| GNRC240503C00120000 | 2024-04-29 12:45PM EDT | 120.00 | 20.35 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.00% |
| GNRC240503C00121000 | 2024-04-29 1:16PM EDT | 121.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| GNRC240503C00122000 | 2024-04-30 2:49PM EDT | 122.00 | 16.18 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| GNRC240503C00123000 | 2024-04-29 10:33AM EDT | 123.00 | 18.01 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| GNRC240503C00124000 | 2024-04-29 2:41PM EDT | 124.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| GNRC240503C00125000 | 2024-04-29 12:45PM EDT | 125.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 7 | 27 | 0.00% |
| GNRC240503C00126000 | 2024-04-26 3:32PM EDT | 126.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| GNRC240503C00127000 | 2024-04-30 3:23PM EDT | 127.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 4 | 95 | 0.00% |
| GNRC240503C00128000 | 2024-04-25 10:48AM EDT | 128.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 0.00% |
| GNRC240503C00129000 | 2024-04-30 2:33PM EDT | 129.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 31 | 25 | 0.00% |
| GNRC240503C00130000 | 2024-04-26 3:05PM EDT | 130.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 11 | 48 | 0.00% |
| GNRC240503C00131000 | 2024-04-30 10:48AM EDT | 131.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| GNRC240503C00132000 | 2024-04-30 10:55AM EDT | 132.00 | 9.13 | 0.00 | 0.00 | 0.00 | - | 55 | 77 | 0.00% |
| GNRC240503C00133000 | 2024-04-30 3:54PM EDT | 133.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 67 | 75 | 0.00% |
| GNRC240503C00134000 | 2024-04-30 3:29PM EDT | 134.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 37 | 55 | 0.00% |
| GNRC240503C00135000 | 2024-04-30 11:37AM EDT | 135.00 | 7.31 | 0.00 | 0.00 | 0.00 | - | 3 | 76 | 0.00% |
| GNRC240503C00136000 | 2024-04-30 3:53PM EDT | 136.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 6 | 46 | 0.20% |
| GNRC240503C00137000 | 2024-04-30 3:54PM EDT | 137.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 80 | 97 | 3.13% |
| GNRC240503C00138000 | 2024-04-30 3:53PM EDT | 138.00 | 5.57 | 0.00 | 0.00 | 0.00 | - | 49 | 95 | 3.13% |
| GNRC240503C00139000 | 2024-04-30 1:34PM EDT | 139.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 6 | 35 | 6.25% |
| GNRC240503C00140000 | 2024-04-30 3:55PM EDT | 140.00 | 4.71 | 0.00 | 0.00 | 0.00 | - | 39 | 104 | 6.25% |
| GNRC240503C00141000 | 2024-04-30 3:08PM EDT | 141.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 42 | 65 | 12.50% |
| GNRC240503C00142000 | 2024-04-30 3:26PM EDT | 142.00 | 3.98 | 0.00 | 0.00 | 0.00 | - | 23 | 120 | 12.50% |
| GNRC240503C00143000 | 2024-04-30 3:04PM EDT | 143.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 12.50% |
| GNRC240503C00144000 | 2024-04-30 3:43PM EDT | 144.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 12.50% |
| GNRC240503C00145000 | 2024-04-30 3:56PM EDT | 145.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 31 | 156 | 12.50% |
| GNRC240503C00146000 | 2024-04-30 3:48PM EDT | 146.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 25.00% |
| GNRC240503C00147000 | 2024-04-30 3:52PM EDT | 147.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 11 | 28 | 25.00% |
| GNRC240503C00148000 | 2024-04-26 11:18AM EDT | 148.00 | 4.31 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| GNRC240503C00149000 | 2024-04-30 3:41PM EDT | 149.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 6 | 20 | 25.00% |
| GNRC240503C00150000 | 2024-04-30 3:52PM EDT | 150.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 33 | 146 | 25.00% |
| GNRC240503C00152500 | 2024-04-30 3:55PM EDT | 152.50 | 1.28 | 0.00 | 0.00 | 0.00 | - | 15 | 49 | 25.00% |
| GNRC240503C00155000 | 2024-04-30 3:59PM EDT | 155.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 78 | 158 | 25.00% |
| GNRC240503C00160000 | 2024-04-30 3:57PM EDT | 160.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 38 | 99 | 50.00% |
| GNRC240503C00165000 | 2024-04-30 3:46PM EDT | 165.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 99 | 172 | 50.00% |
| GNRC240503C00170000 | 2024-04-30 3:15PM EDT | 170.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 86 | 50.00% |
| GNRC240503C00175000 | 2024-04-30 11:54AM EDT | 175.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 40 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240503P00085000 | 2024-04-04 12:58PM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| GNRC240503P00090000 | 2024-04-04 12:59PM EDT | 90.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 12 | 50.00% |
| GNRC240503P00095000 | 2024-04-26 2:26PM EDT | 95.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 50.00% |
| GNRC240503P00100000 | 2024-04-30 11:14AM EDT | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 50.00% |
| GNRC240503P00105000 | 2024-04-26 2:26PM EDT | 105.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 50.00% |
| GNRC240503P00106000 | 2024-04-24 10:02AM EDT | 106.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| GNRC240503P00107000 | 2024-04-30 10:58AM EDT | 107.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 24 | 50.00% |
| GNRC240503P00108000 | 2024-04-30 2:19PM EDT | 108.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 19 | 50.00% |
| GNRC240503P00109000 | 2024-04-29 3:00PM EDT | 109.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 50.00% |
| GNRC240503P00110000 | 2024-04-30 3:57PM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30 | 84 | 50.00% |
| GNRC240503P00111000 | 2024-04-25 3:24PM EDT | 111.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3 | 39 | 50.00% |
| GNRC240503P00112000 | 2024-04-30 3:59PM EDT | 112.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 24 | 51 | 50.00% |
| GNRC240503P00113000 | 2024-04-25 3:03PM EDT | 113.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 69 | 71 | 50.00% |
| GNRC240503P00114000 | 2024-04-30 3:59PM EDT | 114.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 12 | 14 | 50.00% |
| GNRC240503P00115000 | 2024-04-30 3:55PM EDT | 115.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 23 | 32 | 50.00% |
| GNRC240503P00116000 | 2024-04-30 3:53PM EDT | 116.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 39 | 26 | 50.00% |
| GNRC240503P00117000 | 2024-04-30 3:58PM EDT | 117.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 16 | 24 | 50.00% |
| GNRC240503P00118000 | 2024-04-30 3:57PM EDT | 118.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 22 | 56 | 25.00% |
| GNRC240503P00119000 | 2024-04-30 3:59PM EDT | 119.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 25.00% |
| GNRC240503P00120000 | 2024-04-30 3:57PM EDT | 120.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1,085 | 1,792 | 25.00% |
| GNRC240503P00121000 | 2024-04-30 3:55PM EDT | 121.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 16 | 30 | 25.00% |
| GNRC240503P00122000 | 2024-04-30 3:55PM EDT | 122.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 37 | 57 | 25.00% |
| GNRC240503P00123000 | 2024-04-30 3:48PM EDT | 123.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 6 | 104 | 25.00% |
| GNRC240503P00124000 | 2024-04-30 3:52PM EDT | 124.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 5 | 46 | 25.00% |
| GNRC240503P00125000 | 2024-04-30 3:59PM EDT | 125.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 32 | 149 | 25.00% |
| GNRC240503P00126000 | 2024-04-30 3:54PM EDT | 126.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 25 | 52 | 25.00% |
| GNRC240503P00127000 | 2024-04-30 3:46PM EDT | 127.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 26 | 112 | 12.50% |
| GNRC240503P00128000 | 2024-04-30 3:52PM EDT | 128.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 5 | 59 | 12.50% |
| GNRC240503P00129000 | 2024-04-30 2:44PM EDT | 129.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 18 | 13 | 12.50% |
| GNRC240503P00130000 | 2024-04-30 3:56PM EDT | 130.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1,039 | 1,076 | 12.50% |
| GNRC240503P00131000 | 2024-04-30 3:43PM EDT | 131.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 93 | 95 | 12.50% |
| GNRC240503P00132000 | 2024-04-30 3:15PM EDT | 132.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 11 | 43 | 6.25% |
| GNRC240503P00133000 | 2024-04-30 3:55PM EDT | 133.00 | 4.59 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 6.25% |
| GNRC240503P00134000 | 2024-04-30 2:32PM EDT | 134.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 20 | 27 | 3.13% |
| GNRC240503P00135000 | 2024-04-30 3:53PM EDT | 135.00 | 5.54 | 0.00 | 0.00 | 0.00 | - | 71 | 84 | 3.13% |
| GNRC240503P00136000 | 2024-04-30 3:53PM EDT | 136.00 | 6.08 | 0.00 | 0.00 | 0.00 | - | 92 | 123 | 0.00% |
| GNRC240503P00137000 | 2024-04-30 3:52PM EDT | 137.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 62 | 76 | 0.00% |
| GNRC240503P00138000 | 2024-04-30 3:51PM EDT | 138.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 32 | 93 | 0.00% |
| GNRC240503P00139000 | 2024-04-30 10:29AM EDT | 139.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.00% |
| GNRC240503P00140000 | 2024-04-30 3:52PM EDT | 140.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 32 | 30 | 0.00% |
| GNRC240503P00141000 | 2024-04-30 2:37PM EDT | 141.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 42 | 45 | 0.00% |
| GNRC240503P00142000 | 2024-04-30 9:48AM EDT | 142.00 | 8.22 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| GNRC240503P00143000 | 2024-04-30 11:24AM EDT | 143.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 0.00% |
| GNRC240503P00144000 | 2024-04-30 11:32AM EDT | 144.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| GNRC240503P00145000 | 2024-04-30 1:09PM EDT | 145.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| GNRC240503P00146000 | 2024-04-30 1:09PM EDT | 146.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GNRC240503P00147000 | 2024-04-22 1:41PM EDT | 147.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GNRC240503P00149000 | 2024-04-25 9:59AM EDT | 149.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GNRC240503P00155000 | 2024-04-12 11:17AM EDT | 155.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| GNRC240503P00160000 | 2024-04-26 4:00PM EDT | 160.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| GNRC240503P00165000 | 2024-04-26 2:02PM EDT | 165.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.