Generac Holdings Inc. (GNRC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240531C00119000 | 2024-05-03 10:25AM EDT | 119.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GNRC240531C00120000 | 2024-05-28 12:28PM EDT | 120.00 | 29.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GNRC240531C00121000 | 2024-05-22 11:47AM EDT | 121.00 | 32.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC240531C00122000 | 2024-05-14 10:31AM EDT | 122.00 | 21.02 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| GNRC240531C00123000 | 2024-05-03 11:46AM EDT | 123.00 | 11.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GNRC240531C00124000 | 2024-05-23 1:24PM EDT | 124.00 | 23.46 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GNRC240531C00125000 | 2024-05-28 3:59PM EDT | 125.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GNRC240531C00126000 | 2024-05-03 10:23AM EDT | 126.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GNRC240531C00127000 | 2024-05-23 9:37AM EDT | 127.00 | 23.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GNRC240531C00128000 | 2024-05-23 1:24PM EDT | 128.00 | 19.52 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GNRC240531C00129000 | 2024-05-28 9:55AM EDT | 129.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC240531C00130000 | 2024-05-23 9:40AM EDT | 130.00 | 19.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC240531C00131000 | 2024-05-10 3:30PM EDT | 131.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GNRC240531C00132000 | 2024-05-23 10:24AM EDT | 132.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GNRC240531C00133000 | 2024-05-10 3:24PM EDT | 133.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GNRC240531C00135000 | 2024-05-23 9:40AM EDT | 135.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC240531C00136000 | 2024-05-02 12:36PM EDT | 136.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GNRC240531C00137000 | 2024-05-23 3:10PM EDT | 137.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| GNRC240531C00138000 | 2024-05-23 11:37AM EDT | 138.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC240531C00139000 | 2024-05-23 9:40AM EDT | 139.00 | 10.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GNRC240531C00140000 | 2024-05-28 12:26PM EDT | 140.00 | 9.99 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| GNRC240531C00141000 | 2024-05-24 2:16PM EDT | 141.00 | 8.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC240531C00142000 | 2024-05-24 1:37PM EDT | 142.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GNRC240531C00143000 | 2024-05-24 2:07PM EDT | 143.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GNRC240531C00144000 | 2024-05-23 3:07PM EDT | 144.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GNRC240531C00145000 | 2024-05-28 12:55PM EDT | 145.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| GNRC240531C00146000 | 2024-05-24 12:21PM EDT | 146.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 8 | 41 | 0.00% |
| GNRC240531C00147000 | 2024-05-24 1:17PM EDT | 147.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 39 | 104 | 0.00% |
| GNRC240531C00148000 | 2024-05-28 10:58AM EDT | 148.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GNRC240531C00149000 | 2024-05-28 3:59PM EDT | 149.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 31 | 87 | 0.00% |
| GNRC240531C00150000 | 2024-05-28 3:59PM EDT | 150.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 0.00% |
| GNRC240531C00152500 | 2024-05-28 3:59PM EDT | 152.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2,267 | 2,213 | 3.13% |
| GNRC240531C00155000 | 2024-05-28 3:58PM EDT | 155.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 6.25% |
| GNRC240531C00157500 | 2024-05-28 3:59PM EDT | 157.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 12.50% |
| GNRC240531C00160000 | 2024-05-28 1:44PM EDT | 160.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| GNRC240531C00162500 | 2024-05-28 3:58PM EDT | 162.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 20 | 32 | 25.00% |
| GNRC240531C00165000 | 2024-05-23 2:20PM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 34 | 46 | 25.00% |
| GNRC240531C00167500 | 2024-05-23 2:06PM EDT | 167.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| GNRC240531C00170000 | 2024-05-28 9:30AM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GNRC240531C00172500 | 2024-05-28 3:05PM EDT | 172.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| GNRC240531C00180000 | 2024-05-28 2:10PM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| GNRC240531C00185000 | 2024-05-28 10:04AM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 51 | 51 | 50.00% |
| GNRC240531C00195000 | 2024-05-22 10:24AM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 8 | 50.00% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240531P00100000 | 2024-04-18 9:36AM EDT | 100.00 | 0.85 | 0.00 | 0.95 | 0.00 | - | - | 3 | 261.52% |
| GNRC240531P00105000 | 2024-05-13 11:19AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GNRC240531P00110000 | 2024-05-02 12:40PM EDT | 110.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| GNRC240531P00115000 | 2024-05-13 10:13AM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GNRC240531P00116000 | 2024-05-03 9:57AM EDT | 116.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| GNRC240531P00117000 | 2024-05-07 3:40PM EDT | 117.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GNRC240531P00118000 | 2024-05-28 10:45AM EDT | 118.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GNRC240531P00119000 | 2024-05-24 11:46AM EDT | 119.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| GNRC240531P00120000 | 2024-05-28 10:03AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| GNRC240531P00121000 | 2024-05-24 11:45AM EDT | 121.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| GNRC240531P00122000 | 2024-05-28 9:57AM EDT | 122.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 47 | 217 | 50.00% |
| GNRC240531P00123000 | 2024-05-28 10:17AM EDT | 123.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 50.00% |
| GNRC240531P00124000 | 2024-05-24 12:16PM EDT | 124.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| GNRC240531P00125000 | 2024-05-10 1:12PM EDT | 125.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| GNRC240531P00126000 | 2024-05-03 9:57AM EDT | 126.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| GNRC240531P00127000 | 2024-05-14 12:17PM EDT | 127.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| GNRC240531P00128000 | 2024-05-10 9:51AM EDT | 128.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GNRC240531P00129000 | 2024-05-28 3:03PM EDT | 129.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 98 | 50.00% |
| GNRC240531P00130000 | 2024-05-24 2:48PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 50.00% |
| GNRC240531P00131000 | 2024-05-24 2:44PM EDT | 131.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 25.00% |
| GNRC240531P00132000 | 2024-05-16 1:42PM EDT | 132.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GNRC240531P00133000 | 2024-05-15 11:15AM EDT | 133.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GNRC240531P00134000 | 2024-05-24 11:28AM EDT | 134.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 90 | 25.00% |
| GNRC240531P00135000 | 2024-05-28 9:35AM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GNRC240531P00136000 | 2024-05-23 9:53AM EDT | 136.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| GNRC240531P00137000 | 2024-05-15 12:43PM EDT | 137.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GNRC240531P00138000 | 2024-05-23 2:35PM EDT | 138.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 25.00% |
| GNRC240531P00139000 | 2024-05-28 10:37AM EDT | 139.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GNRC240531P00140000 | 2024-05-24 1:43PM EDT | 140.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| GNRC240531P00141000 | 2024-05-24 3:53PM EDT | 141.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 49 | 40 | 25.00% |
| GNRC240531P00142000 | 2024-05-28 3:08PM EDT | 142.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GNRC240531P00143000 | 2024-05-28 12:44PM EDT | 143.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| GNRC240531P00144000 | 2024-05-28 2:53PM EDT | 144.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 112 | 123 | 12.50% |
| GNRC240531P00145000 | 2024-05-28 2:03PM EDT | 145.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 12.50% |
| GNRC240531P00146000 | 2024-05-28 1:02PM EDT | 146.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| GNRC240531P00147000 | 2024-05-28 3:58PM EDT | 147.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| GNRC240531P00148000 | 2024-05-28 2:43PM EDT | 148.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 18 | 106 | 6.25% |
| GNRC240531P00149000 | 2024-05-28 3:46PM EDT | 149.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 3.13% |
| GNRC240531P00150000 | 2024-05-28 3:58PM EDT | 150.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 18 | 223 | 3.13% |
| GNRC240531P00152500 | 2024-05-24 3:54PM EDT | 152.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| GNRC240531P00155000 | 2024-05-24 3:23PM EDT | 155.00 | 6.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GNRC240531P00157500 | 2024-05-28 3:29PM EDT | 157.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 15 | 8 | 0.00% |
© 2024 Yahoo. All rights reserved.