UK markets closed
NIKKEI 225
38,079.70 +117.90 (+0.31%) HANG SENG
16,385.87 +134.03 (+0.82%) CRUDE OIL
82.51 -0.22 (-0.27%) GOLD FUTURES
2,394.40 -3.60 (-0.15%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
51,075.44 +1,867.36 (+3.79%)
Generac Holdings Inc. (GNRC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240419C00130000 | 2024-04-18 3:04PM EDT | 2024-04-19 | 2.85 | 3.10 | 4.10 | +1.47 | +106.52% | 50 | 2,680 | 48.24% |
| GNRC240426C00130000 | 2024-04-17 2:52PM EDT | 2024-04-26 | 4.50 | 5.00 | 5.30 | +1.25 | +38.46% | 7 | 49 | 39.72% |
| GNRC240503C00130000 | 2024-04-18 1:16PM EDT | 2024-05-03 | 8.60 | 8.60 | 9.30 | +2.00 | +30.30% | 4 | 37 | 64.39% |
| GNRC240517C00130000 | 2024-04-18 3:30PM EDT | 2024-05-17 | 9.90 | 10.00 | 10.30 | +1.60 | +19.28% | 101 | 945 | 55.14% |
| GNRC240621C00130000 | 2024-04-17 1:26PM EDT | 2024-06-21 | 10.31 | 12.50 | 12.80 | 0.00 | - | 7 | 225 | 49.59% |
| GNRC240719C00130000 | 2024-04-18 12:34PM EDT | 2024-07-19 | 14.50 | 12.60 | 14.50 | +2.32 | +19.05% | 5 | 40 | 47.95% |
| GNRC240816C00130000 | 2024-04-18 11:32AM EDT | 2024-08-16 | 18.05 | 16.90 | 17.40 | +3.15 | +21.14% | 3 | 56 | 50.92% |
| GNRC241115C00130000 | 2024-04-09 1:58PM EDT | 2024-11-15 | 26.70 | 22.20 | 22.90 | 0.00 | - | 21 | 18 | 52.19% |
| GNRC250117C00130000 | 2024-04-18 10:39AM EDT | 2025-01-17 | 25.27 | 24.60 | 26.60 | +2.31 | +10.06% | 3 | 847 | 52.68% |
| GNRC260116C00130000 | 2024-04-17 11:13AM EDT | 2026-01-16 | 35.06 | 37.30 | 39.20 | 0.00 | - | 1 | 20 | 53.56% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240419P00130000 | 2024-04-18 2:39PM EDT | 2024-04-19 | 0.40 | 0.10 | 0.25 | -2.05 | -83.67% | 30 | 248 | 33.89% |
| GNRC240426P00130000 | 2024-04-18 11:18AM EDT | 2024-04-26 | 1.69 | 1.40 | 1.55 | -2.31 | -57.75% | 15 | 46 | 35.96% |
| GNRC240503P00130000 | 2024-04-18 11:28AM EDT | 2024-05-03 | 5.03 | 5.20 | 5.50 | -3.07 | -37.90% | 20 | 40 | 63.18% |
| GNRC240510P00130000 | 2024-04-12 1:47PM EDT | 2024-05-10 | 6.55 | 3.90 | 6.00 | -0.44 | -6.29% | 1 | 28 | 57.74% |
| GNRC240517P00130000 | 2024-04-18 3:29PM EDT | 2024-05-17 | 6.30 | 6.00 | 6.30 | -1.40 | -18.18% | 9 | 168 | 51.56% |
| GNRC240524P00130000 | 2024-04-08 11:10AM EDT | 2024-05-24 | 6.40 | 6.50 | 6.80 | 0.00 | - | 1 | 0 | 50.39% |
| GNRC240621P00130000 | 2024-04-18 11:57AM EDT | 2024-06-21 | 7.90 | 7.90 | 8.30 | -1.70 | -17.71% | 71 | 533 | 44.89% |
| GNRC240719P00130000 | 2024-04-17 12:48PM EDT | 2024-07-19 | 11.77 | 9.00 | 9.40 | 0.00 | - | 1 | 90 | 41.74% |
| GNRC240816P00130000 | 2024-04-17 1:17PM EDT | 2024-08-16 | 13.40 | 11.30 | 11.60 | 0.00 | - | 3 | 190 | 43.96% |
| GNRC241115P00130000 | 2024-04-04 1:48PM EDT | 2024-11-15 | 14.50 | 14.80 | 15.50 | 0.00 | - | 10 | 85 | 43.10% |
| GNRC250117P00130000 | 2024-04-18 11:03AM EDT | 2025-01-17 | 16.70 | 16.40 | 16.80 | -2.30 | -12.11% | 1 | 332 | 40.74% |
| GNRC260116P00130000 | 2024-04-18 12:25PM EDT | 2026-01-16 | 24.20 | 23.60 | 24.60 | +0.55 | +2.33% | 1 | 70 | 38.25% |
© 2024 Yahoo. All rights reserved.