Generac Holdings Inc. (GNRC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240517C00125000 | 2024-05-10 10:36AM EDT | 2024-05-17 | 12.21 | 11.40 | 13.30 | -2.49 | -16.94% | 7 | 320 | 62.65% |
| GNRC240524C00125000 | 2024-05-02 11:35AM EDT | 2024-05-24 | 12.65 | 12.40 | 14.60 | +6.95 | +121.93% | 5 | 4 | 63.60% |
| GNRC240531C00125000 | 2024-05-03 3:35PM EDT | 2024-05-31 | 10.30 | 13.00 | 14.90 | 0.00 | - | 1 | 4 | 55.08% |
| GNRC240621C00125000 | 2024-05-09 1:30PM EDT | 2024-06-21 | 14.60 | 12.90 | 16.00 | -1.80 | -10.98% | 4 | 1,507 | 46.68% |
| GNRC240719C00125000 | 2024-05-10 12:03PM EDT | 2024-07-19 | 15.80 | 14.90 | 16.70 | +4.50 | +39.82% | 6 | 74 | 39.77% |
| GNRC240816C00125000 | 2024-05-10 2:47PM EDT | 2024-08-16 | 18.90 | 17.90 | 20.30 | -1.20 | -5.97% | 1 | 41 | 48.43% |
| GNRC241115C00125000 | 2024-05-02 10:31AM EDT | 2024-11-15 | 18.50 | 24.30 | 25.30 | 0.00 | - | 10 | 49 | 49.02% |
| GNRC250117C00125000 | 2024-05-02 10:48AM EDT | 2025-01-17 | 21.00 | 25.70 | 27.60 | 0.00 | - | 1 | 383 | 48.01% |
| GNRC260116C00125000 | 2024-04-17 11:13AM EDT | 2026-01-16 | 37.29 | 40.40 | 43.50 | 0.00 | - | 1 | 20 | 53.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240517P00125000 | 2024-05-10 2:22PM EDT | 2024-05-17 | 0.13 | 0.05 | 0.15 | +0.03 | +30.00% | 1 | 1,123 | 41.41% |
| GNRC240524P00125000 | 2024-05-10 1:11PM EDT | 2024-05-24 | 0.30 | 0.20 | 0.30 | +0.05 | +20.00% | 1 | 115 | 34.08% |
| GNRC240531P00125000 | 2024-05-10 1:12PM EDT | 2024-05-31 | 0.63 | 0.35 | 0.50 | -0.02 | -3.08% | 1 | 8 | 31.74% |
| GNRC240607P00125000 | 2024-05-10 2:02PM EDT | 2024-06-07 | 0.90 | 0.65 | 0.85 | +0.25 | +38.46% | 2 | 2 | 32.20% |
| GNRC240614P00125000 | 2024-05-08 2:54PM EDT | 2024-06-14 | 1.50 | 1.05 | 1.25 | 0.00 | - | - | 5 | 32.89% |
| GNRC240621P00125000 | 2024-05-10 2:27PM EDT | 2024-06-21 | 1.50 | 1.35 | 1.50 | +0.22 | +17.19% | 133 | 1,020 | 32.14% |
| GNRC240719P00125000 | 2024-05-10 1:38PM EDT | 2024-07-19 | 2.75 | 2.45 | 2.60 | +0.40 | +17.02% | 37 | 60 | 31.41% |
| GNRC240816P00125000 | 2024-05-08 11:57AM EDT | 2024-08-16 | 5.20 | 4.80 | 5.00 | 0.00 | - | 3 | 34 | 37.10% |
| GNRC241115P00125000 | 2024-05-09 3:53PM EDT | 2024-11-15 | 8.40 | 8.50 | 9.00 | 0.00 | - | 5 | 292 | 38.38% |
| GNRC250117P00125000 | 2024-05-03 1:23PM EDT | 2025-01-17 | 12.30 | 10.10 | 10.40 | 0.00 | - | 19 | 303 | 36.68% |
| GNRC260116P00125000 | 2024-03-13 12:01PM EDT | 2026-01-16 | 27.52 | 20.60 | 24.40 | 0.00 | - | 2 | 28 | 45.15% |
© 2024 Yahoo. All rights reserved.