Generac Holdings Inc. (GNRC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:49AM EDT. Market open.
Strike:135.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240426C00135000 | 2024-04-25 2:03PM EDT | 2024-04-26 | 3.60 | 4.00 | 6.10 | 0.00 | - | 3 | 180 | 0.00% |
| GNRC240503C00135000 | 2024-04-25 1:39PM EDT | 2024-05-03 | 8.15 | 9.10 | 9.70 | 0.00 | - | 3 | 73 | 66.77% |
| GNRC240510C00135000 | 2024-04-24 10:08AM EDT | 2024-05-10 | 9.00 | 9.50 | 10.10 | 0.00 | - | 1 | 27 | 52.76% |
| GNRC240517C00135000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 9.80 | 10.30 | 10.90 | 0.00 | - | 4 | 2,390 | 50.02% |
| GNRC240524C00135000 | 2024-04-24 3:55PM EDT | 2024-05-24 | 9.65 | 10.70 | 11.50 | 0.00 | - | 2 | 19 | 49.77% |
| GNRC240531C00135000 | 2024-04-19 3:50PM EDT | 2024-05-31 | 9.00 | 11.10 | 12.00 | 0.00 | - | 5 | 21 | 47.73% |
| GNRC240621C00135000 | 2024-04-25 2:52PM EDT | 2024-06-21 | 12.09 | 11.90 | 13.40 | 0.00 | - | 12 | 244 | 44.65% |
| GNRC240719C00135000 | 2024-04-25 10:29AM EDT | 2024-07-19 | 13.10 | 13.10 | 15.80 | 0.00 | - | 4 | 513 | 45.90% |
| GNRC240816C00135000 | 2024-04-25 10:05AM EDT | 2024-08-16 | 14.60 | 16.80 | 19.00 | 0.00 | - | 1 | 87 | 50.51% |
| GNRC241115C00135000 | 2024-04-23 3:19PM EDT | 2024-11-15 | 20.80 | 23.00 | 23.90 | 0.00 | - | 2 | 60 | 49.76% |
| GNRC250117C00135000 | 2024-04-25 11:21AM EDT | 2025-01-17 | 23.20 | 25.60 | 26.50 | 0.00 | - | 1 | 1,052 | 49.16% |
| GNRC260116C00135000 | 2024-04-15 3:17PM EDT | 2026-01-16 | 32.10 | 38.40 | 40.00 | 0.00 | - | 2 | 25 | 50.22% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240426P00135000 | 2024-04-26 9:30AM EDT | 2024-04-26 | 0.05 | 0.00 | 0.15 | -0.16 | -76.19% | 10 | 151 | 54.49% |
| GNRC240503P00135000 | 2024-04-25 11:52AM EDT | 2024-05-03 | 6.10 | 4.00 | 4.60 | 0.00 | - | 59 | 100 | 87.38% |
| GNRC240510P00135000 | 2024-04-24 11:05AM EDT | 2024-05-10 | 6.30 | 4.80 | 5.30 | 0.00 | - | 2 | 8 | 70.97% |
| GNRC240517P00135000 | 2024-04-25 11:03AM EDT | 2024-05-17 | 7.20 | 5.10 | 5.50 | 0.00 | - | 11 | 260 | 60.55% |
| GNRC240524P00135000 | 2024-04-19 1:02PM EDT | 2024-05-24 | 8.35 | 5.10 | 6.10 | 0.00 | - | 2 | 2 | 54.77% |
| GNRC240531P00135000 | 2024-04-11 1:38PM EDT | 2024-05-31 | 8.75 | 5.80 | 6.50 | 0.00 | - | - | 15 | 52.49% |
| GNRC240621P00135000 | 2024-04-25 10:29AM EDT | 2024-06-21 | 8.50 | 6.90 | 7.30 | 0.00 | - | 2 | 121 | 47.22% |
| GNRC240719P00135000 | 2024-04-25 10:19AM EDT | 2024-07-19 | 9.90 | 8.20 | 9.40 | 0.00 | - | 1 | 31 | 46.82% |
| GNRC240816P00135000 | 2024-04-22 10:50AM EDT | 2024-08-16 | 13.40 | 9.00 | 12.40 | 0.00 | - | 2 | 26 | 50.64% |
| GNRC241115P00135000 | 2024-04-25 12:45PM EDT | 2024-11-15 | 15.60 | 14.30 | 15.80 | 0.00 | - | 1 | 8 | 46.14% |
| GNRC250117P00135000 | 2024-04-25 1:08PM EDT | 2025-01-17 | 17.10 | 15.80 | 16.60 | 0.00 | - | 2 | 211 | 42.07% |
| GNRC260116P00135000 | 2024-04-25 12:53PM EDT | 2026-01-16 | 25.00 | 23.60 | 26.10 | 0.00 | - | 2 | 30 | 40.89% |
© 2024 Yahoo. All rights reserved.