Generac Holdings Inc. (GNRC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240503C00150000 | 2024-04-26 3:48PM EDT | 2024-05-03 | 3.10 | 2.80 | 3.00 | +0.25 | +8.77% | 62 | 97 | 83.86% |
| GNRC240510C00150000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 3.40 | 3.20 | 3.50 | +0.40 | +13.33% | 15 | 190 | 63.97% |
| GNRC240517C00150000 | 2024-04-26 3:56PM EDT | 2024-05-17 | 3.90 | 3.80 | 4.00 | +0.30 | +8.33% | 69 | 520 | 56.79% |
| GNRC240524C00150000 | 2024-04-26 12:49PM EDT | 2024-05-24 | 5.43 | 4.20 | 4.60 | +1.53 | +39.23% | 100 | 20 | 52.70% |
| GNRC240531C00150000 | 2024-04-26 9:43AM EDT | 2024-05-31 | 5.87 | 4.60 | 5.00 | +1.47 | +33.41% | 1 | 3 | 50.84% |
| GNRC240621C00150000 | 2024-04-26 3:54PM EDT | 2024-06-21 | 6.21 | 6.10 | 6.40 | +1.41 | +29.37% | 23 | 424 | 46.91% |
| GNRC240719C00150000 | 2024-04-26 2:44PM EDT | 2024-07-19 | 8.80 | 7.80 | 8.00 | +2.70 | +44.26% | 2 | 58 | 44.45% |
| GNRC240816C00150000 | 2024-04-24 10:17AM EDT | 2024-08-16 | 10.60 | 10.80 | 11.00 | 0.00 | - | 3 | 62 | 48.32% |
| GNRC241115C00150000 | 2024-04-25 12:03PM EDT | 2024-11-15 | 17.96 | 16.40 | 16.90 | +3.16 | +21.35% | 4 | 65 | 50.07% |
| GNRC250117C00150000 | 2024-04-26 12:49PM EDT | 2025-01-17 | 20.62 | 18.80 | 19.50 | +2.18 | +11.82% | 7 | 219 | 49.19% |
| GNRC260116C00150000 | 2024-04-26 10:54AM EDT | 2026-01-16 | 35.00 | 33.00 | 34.00 | +4.50 | +14.75% | 3 | 273 | 51.25% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240517P00150000 | 2024-04-09 3:23PM EDT | 2024-05-17 | 12.20 | 13.20 | 13.60 | -2.62 | -17.68% | 1 | 12 | 53.66% |
| GNRC240621P00150000 | 2024-04-10 10:20AM EDT | 2024-06-21 | 17.90 | 14.90 | 15.30 | 0.00 | - | 1 | 112 | 42.24% |
| GNRC240816P00150000 | 2024-04-25 3:59PM EDT | 2024-08-16 | 19.20 | 18.30 | 18.70 | 0.00 | - | 2 | 8 | 41.21% |
| GNRC241115P00150000 | 2024-04-26 12:14PM EDT | 2024-11-15 | 21.00 | 22.10 | 23.70 | -3.30 | -13.58% | 1 | 4 | 42.70% |
| GNRC250117P00150000 | 2024-04-26 10:46AM EDT | 2025-01-17 | 23.00 | 23.60 | 24.30 | -4.00 | -14.81% | 2 | 219 | 38.56% |
| GNRC260116P00150000 | 2024-04-05 1:09PM EDT | 2026-01-16 | 35.30 | 31.40 | 32.60 | 0.00 | - | 1 | 54 | 36.39% |
© 2024 Yahoo. All rights reserved.