Generac Holdings Inc. (GNRC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:10AM EDT. Market open.
Strike:145.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240426C00145000 | 2024-04-24 10:26AM EDT | 2024-04-26 | 0.05 | 0.00 | 0.60 | -0.19 | -79.17% | 1 | 47 | 67.58% |
| GNRC240503C00145000 | 2024-04-24 1:32PM EDT | 2024-05-03 | 3.40 | 2.65 | 2.95 | 0.00 | - | 9 | 109 | 73.00% |
| GNRC240510C00145000 | 2024-04-25 10:55AM EDT | 2024-05-10 | 3.33 | 3.20 | 3.50 | +0.43 | +17.41% | 4 | 3 | 60.23% |
| GNRC240517C00145000 | 2024-04-24 3:51PM EDT | 2024-05-17 | 3.70 | 3.80 | 4.00 | -1.00 | -21.28% | 15 | 1,885 | 54.70% |
| GNRC240524C00145000 | 2024-04-22 2:29PM EDT | 2024-05-24 | 4.50 | 4.00 | 4.50 | 0.00 | - | 2 | 5 | 50.34% |
| GNRC240531C00145000 | 2024-04-24 10:26AM EDT | 2024-05-31 | 6.21 | 4.50 | 5.00 | 0.00 | - | 1 | 3 | 49.98% |
| GNRC240621C00145000 | 2024-04-25 10:12AM EDT | 2024-06-21 | 6.50 | 6.00 | 6.40 | -0.20 | -2.99% | 5 | 569 | 46.70% |
| GNRC240719C00145000 | 2024-04-25 10:25AM EDT | 2024-07-19 | 8.50 | 7.70 | 8.10 | -0.40 | -4.49% | 23 | 74 | 45.00% |
| GNRC240816C00145000 | 2024-04-23 11:09AM EDT | 2024-08-16 | 11.60 | 10.30 | 10.70 | 0.00 | - | 6 | 40 | 47.78% |
| GNRC241115C00145000 | 2024-04-23 11:01AM EDT | 2024-11-15 | 17.00 | 15.10 | 16.10 | 0.00 | - | 3 | 29 | 48.96% |
| GNRC250117C00145000 | 2024-04-17 11:12AM EDT | 2025-01-17 | 16.08 | 17.80 | 18.60 | 0.00 | - | 1 | 70 | 48.21% |
| GNRC260116C00145000 | 2024-04-16 9:46AM EDT | 2026-01-16 | 28.27 | 30.60 | 32.50 | 0.00 | - | 2 | 53 | 51.14% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240426P00145000 | 2024-04-16 11:04AM EDT | 2024-04-26 | 17.20 | 8.90 | 10.70 | 0.00 | - | 1 | 2 | 76.76% |
| GNRC240503P00145000 | 2024-04-24 3:25PM EDT | 2024-05-03 | 11.59 | 12.70 | 13.20 | 0.00 | - | 1 | 4 | 83.91% |
| GNRC240517P00145000 | 2024-04-11 9:51AM EDT | 2024-05-17 | 14.08 | 13.10 | 13.90 | 0.00 | - | 1 | 7 | 56.90% |
| GNRC240621P00145000 | 2024-04-18 11:06AM EDT | 2024-06-21 | 16.50 | 15.10 | 15.50 | 0.00 | - | 2 | 8 | 45.63% |
| GNRC240719P00145000 | 2024-04-18 1:29PM EDT | 2024-07-19 | 18.10 | 16.10 | 16.50 | 0.00 | - | 2 | 17 | 41.41% |
| GNRC240816P00145000 | 2024-04-17 1:17PM EDT | 2024-08-16 | 22.50 | 18.40 | 18.80 | 0.00 | - | 1 | 21 | 43.71% |
| GNRC241115P00145000 | 2024-04-24 3:03PM EDT | 2024-11-15 | 21.40 | 22.00 | 22.50 | 0.00 | - | 16 | 16 | 41.77% |
| GNRC250117P00145000 | 2024-04-08 12:28PM EDT | 2025-01-17 | 23.30 | 23.30 | 23.80 | 0.00 | - | 1 | 104 | 39.34% |
| GNRC260116P00145000 | 2023-11-14 2:20PM EDT | 2026-01-16 | 45.25 | 34.50 | 36.00 | 0.00 | - | 1 | 1 | 42.84% |
© 2024 Yahoo. All rights reserved.