UK markets closed
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.89 +0.08 (+0.10%) GOLD FUTURES
2,330.30 -8.10 (-0.35%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,449.99 -1,852.40 (-3.48%)
Generac Holdings Inc. (GNRC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240426C00140000 | 2024-04-24 3:48PM EDT | 2024-04-26 | 0.65 | 0.55 | 0.75 | -0.05 | -7.14% | 31 | 904 | 36.38% |
| GNRC240503C00140000 | 2024-04-24 2:39PM EDT | 2024-05-03 | 5.27 | 5.40 | 5.70 | -0.73 | -12.17% | 17 | 66 | 75.10% |
| GNRC240510C00140000 | 2024-04-24 10:33AM EDT | 2024-05-10 | 6.71 | 5.90 | 6.20 | +1.51 | +29.04% | 9 | 7 | 61.84% |
| GNRC240517C00140000 | 2024-04-24 1:14PM EDT | 2024-05-17 | 6.04 | 6.50 | 6.70 | -0.22 | -3.51% | 9 | 677 | 55.98% |
| GNRC240524C00140000 | 2024-04-24 1:19PM EDT | 2024-05-24 | 6.61 | 7.00 | 7.50 | -0.05 | -0.75% | 1 | 4 | 53.35% |
| GNRC240531C00140000 | 2024-04-24 10:33AM EDT | 2024-05-31 | 8.15 | 7.40 | 8.10 | +2.90 | +55.24% | 3 | 1 | 51.01% |
| GNRC240621C00140000 | 2024-04-24 11:31AM EDT | 2024-06-21 | 8.80 | 8.90 | 9.30 | -0.22 | -2.44% | 7 | 468 | 47.99% |
| GNRC240719C00140000 | 2024-04-24 11:03AM EDT | 2024-07-19 | 10.40 | 10.60 | 10.90 | +0.15 | +1.46% | 8 | 77 | 45.50% |
| GNRC240816C00140000 | 2024-04-24 11:03AM EDT | 2024-08-16 | 13.30 | 13.60 | 13.90 | -0.36 | -2.64% | 5 | 244 | 49.35% |
| GNRC241115C00140000 | 2024-04-23 1:42PM EDT | 2024-11-15 | 19.80 | 19.10 | 19.60 | 0.00 | - | 3 | 98 | 50.20% |
| GNRC250117C00140000 | 2024-04-23 3:41PM EDT | 2025-01-17 | 21.30 | 21.50 | 22.10 | -0.01 | -0.05% | 1 | 426 | 49.84% |
| GNRC260116C00140000 | 2024-04-16 11:08AM EDT | 2026-01-16 | 30.30 | 35.00 | 36.40 | 0.00 | - | 1 | 68 | 51.93% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240426P00140000 | 2024-04-24 10:42AM EDT | 2024-04-26 | 3.10 | 3.20 | 3.60 | -0.50 | -13.89% | 161 | 15 | 37.11% |
| GNRC240503P00140000 | 2024-04-23 1:57PM EDT | 2024-05-03 | 7.90 | 8.00 | 8.30 | 0.00 | - | 1 | 10 | 72.66% |
| GNRC240517P00140000 | 2024-04-24 11:05AM EDT | 2024-05-17 | 9.40 | 8.80 | 9.20 | -0.10 | -1.05% | 2 | 43 | 52.99% |
| GNRC240524P00140000 | 2024-04-04 12:57PM EDT | 2024-05-24 | 12.60 | 9.20 | 9.70 | 0.00 | - | 2 | 2 | 51.03% |
| GNRC240621P00140000 | 2024-04-22 10:21AM EDT | 2024-06-21 | 12.30 | 10.60 | 10.90 | 0.00 | - | 1 | 242 | 42.45% |
| GNRC240719P00140000 | 2024-04-24 10:09AM EDT | 2024-07-19 | 11.40 | 11.80 | 12.10 | -2.80 | -19.72% | 2 | 25 | 39.45% |
| GNRC240816P00140000 | 2024-04-23 3:56PM EDT | 2024-08-16 | 14.90 | 14.10 | 14.40 | 0.00 | - | 4 | 40 | 41.80% |
| GNRC250117P00140000 | 2024-04-04 1:36PM EDT | 2025-01-17 | 20.91 | 19.40 | 19.90 | 0.00 | - | 2 | 192 | 39.08% |
| GNRC260116P00140000 | 2024-04-15 3:15PM EDT | 2026-01-16 | 32.00 | 27.20 | 30.00 | 0.00 | - | 67 | 104 | 39.70% |
© 2024 Yahoo. All rights reserved.