Generac Holdings Inc. (GNRC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240621C00135000 | 2024-06-14 2:11PM EDT | 2024-06-21 | 1.94 | 2.25 | 2.40 | -0.86 | -30.71% | 20 | 293 | 34.99% |
| GNRC240628C00135000 | 2024-06-14 3:09PM EDT | 2024-06-28 | 3.37 | 3.40 | 3.80 | -0.63 | -15.75% | 10 | 28 | 37.55% |
| GNRC240712C00135000 | 2024-06-13 2:03PM EDT | 2024-07-12 | 5.53 | 5.20 | 5.70 | 0.00 | - | 1 | 6 | 39.04% |
| GNRC240719C00135000 | 2024-06-14 3:46PM EDT | 2024-07-19 | 6.10 | 6.00 | 6.30 | -0.99 | -13.96% | 58 | 603 | 38.44% |
| GNRC240816C00135000 | 2024-06-14 3:23PM EDT | 2024-08-16 | 10.05 | 10.10 | 10.50 | -0.48 | -4.56% | 13 | 138 | 47.45% |
| GNRC241115C00135000 | 2024-06-13 1:47PM EDT | 2024-11-15 | 16.29 | 14.10 | 16.40 | 0.00 | - | 5 | 76 | 47.26% |
| GNRC250117C00135000 | 2024-06-14 11:49AM EDT | 2025-01-17 | 17.65 | 17.50 | 19.20 | -1.26 | -6.66% | 5 | 1,062 | 46.63% |
| GNRC250620C00135000 | 2024-06-10 11:55AM EDT | 2025-06-20 | 29.80 | 24.20 | 26.50 | 0.00 | - | - | 4 | 49.40% |
| GNRC260116C00135000 | 2024-06-13 10:29AM EDT | 2026-01-16 | 33.00 | 32.30 | 33.60 | 0.00 | - | 1 | 21 | 50.34% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240621P00135000 | 2024-06-14 3:16PM EDT | 2024-06-21 | 2.55 | 2.10 | 2.30 | +0.75 | +41.67% | 44 | 230 | 33.11% |
| GNRC240628P00135000 | 2024-06-14 3:59PM EDT | 2024-06-28 | 3.40 | 3.20 | 3.50 | -0.24 | -6.59% | 14 | 35 | 34.30% |
| GNRC240705P00135000 | 2024-06-11 11:24AM EDT | 2024-07-05 | 2.65 | 3.90 | 4.10 | 0.00 | - | 1 | 8 | 32.42% |
| GNRC240712P00135000 | 2024-06-11 12:23PM EDT | 2024-07-12 | 3.42 | 4.60 | 4.90 | 0.00 | - | 5 | 7 | 33.36% |
| GNRC240719P00135000 | 2024-06-14 3:52PM EDT | 2024-07-19 | 5.50 | 5.30 | 5.60 | +0.29 | +5.57% | 6 | 181 | 34.00% |
| GNRC240726P00135000 | 2024-06-13 2:55PM EDT | 2024-07-26 | 5.85 | 5.20 | 6.20 | 0.00 | - | 5 | 5 | 34.29% |
| GNRC240802P00135000 | 2024-06-13 11:00AM EDT | 2024-08-02 | 7.40 | 6.00 | 9.10 | 0.00 | - | 7 | 7 | 46.58% |
| GNRC240816P00135000 | 2024-06-14 3:42PM EDT | 2024-08-16 | 9.19 | 8.80 | 9.20 | +0.44 | +5.03% | 71 | 322 | 41.44% |
| GNRC241115P00135000 | 2024-06-14 1:40PM EDT | 2024-11-15 | 13.71 | 13.10 | 13.50 | +1.30 | +10.48% | 10 | 59 | 38.79% |
| GNRC250117P00135000 | 2024-06-14 11:00AM EDT | 2025-01-17 | 16.10 | 14.60 | 15.30 | +2.50 | +18.38% | 1 | 213 | 37.03% |
| GNRC260116P00135000 | 2024-05-10 3:16PM EDT | 2026-01-16 | 23.00 | 21.60 | 22.80 | 0.00 | - | 3 | 36 | 33.84% |
© 2024 Yahoo. All rights reserved.