Generac Holdings Inc. (GNRC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240510C00155000 | 2024-05-01 11:38AM EDT | 2024-05-10 | 0.29 | 0.00 | 0.05 | 0.00 | - | 4 | 22 | 98.44% |
| GNRC240517C00155000 | 2024-05-09 2:05PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 3 | 157 | 42.38% |
| GNRC240524C00155000 | 2024-05-10 3:27PM EDT | 2024-05-24 | 0.08 | 0.05 | 0.15 | -0.19 | -70.37% | 1 | 15 | 33.30% |
| GNRC240531C00155000 | 2024-05-07 10:54AM EDT | 2024-05-31 | 0.52 | 0.15 | 0.30 | 0.00 | - | 1 | 1 | 31.59% |
| GNRC240607C00155000 | 2024-05-06 2:46PM EDT | 2024-06-07 | 0.57 | 0.35 | 0.50 | 0.00 | - | - | 1 | 31.01% |
| GNRC240621C00155000 | 2024-05-10 2:03PM EDT | 2024-06-21 | 0.86 | 0.90 | 1.05 | -0.71 | -45.22% | 7 | 492 | 31.32% |
| GNRC240719C00155000 | 2024-05-07 10:46AM EDT | 2024-07-19 | 3.11 | 2.15 | 3.60 | 0.00 | - | 2 | 796 | 38.97% |
| GNRC240816C00155000 | 2024-05-10 3:44PM EDT | 2024-08-16 | 5.00 | 5.00 | 5.30 | -1.00 | -16.67% | 4 | 257 | 39.87% |
| GNRC241115C00155000 | 2024-05-07 3:42PM EDT | 2024-11-15 | 11.06 | 10.30 | 10.80 | 0.00 | - | 1 | 70 | 43.51% |
| GNRC250117C00155000 | 2024-05-09 3:03PM EDT | 2025-01-17 | 13.90 | 12.90 | 13.30 | -0.60 | -4.14% | 2 | 551 | 43.27% |
| GNRC260116C00155000 | 2024-05-01 3:36PM EDT | 2026-01-16 | 23.60 | 26.90 | 28.30 | 0.00 | - | 1 | 152 | 48.80% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240510P00155000 | 2024-05-01 9:57AM EDT | 2024-05-10 | 15.70 | 15.60 | 18.90 | 0.00 | - | 12 | 0 | 226.76% |
| GNRC240517P00155000 | 2024-05-07 10:35AM EDT | 2024-05-17 | 16.60 | 16.00 | 19.10 | 0.00 | - | 5 | 9 | 83.94% |
| GNRC240621P00155000 | 2024-02-12 11:39AM EDT | 2024-06-21 | 29.20 | 38.10 | 39.70 | 0.00 | - | 1 | 1 | 148.24% |
| GNRC240816P00155000 | 2024-05-09 3:07PM EDT | 2024-08-16 | 19.01 | 20.20 | 20.80 | 0.00 | - | 9 | 10 | 31.82% |
| GNRC241115P00155000 | 2024-04-26 2:02PM EDT | 2024-11-15 | 24.40 | 23.80 | 26.00 | 0.00 | - | 1 | 1 | 37.56% |
| GNRC250117P00155000 | 2024-04-29 2:42PM EDT | 2025-01-17 | 27.40 | 25.20 | 26.10 | 0.00 | - | 3 | 158 | 32.79% |
© 2024 Yahoo. All rights reserved.