Generac Holdings Inc. (GNRC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240607C00100000 | 2024-05-23 2:31PM EDT | 100.00 | 45.70 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| GNRC240607C00105000 | 2024-05-24 11:23AM EDT | 105.00 | 43.78 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GNRC240607C00110000 | 2024-05-23 12:13PM EDT | 110.00 | 38.45 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| GNRC240607C00120000 | 2024-05-28 12:28PM EDT | 120.00 | 29.42 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| GNRC240607C00122000 | 2024-05-03 10:26AM EDT | 122.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GNRC240607C00125000 | 2024-05-28 12:28PM EDT | 125.00 | 25.25 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| GNRC240607C00127000 | 2024-05-14 11:37AM EDT | 127.00 | 17.54 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GNRC240607C00129000 | 2024-05-20 11:22AM EDT | 129.00 | 19.67 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| GNRC240607C00130000 | 2024-05-21 11:34AM EDT | 130.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| GNRC240607C00131000 | 2024-05-15 3:59PM EDT | 131.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| GNRC240607C00132000 | 2024-05-13 12:22PM EDT | 132.00 | 10.24 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| GNRC240607C00133000 | 2024-05-20 10:40AM EDT | 133.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC240607C00134000 | 2024-05-20 11:22AM EDT | 134.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| GNRC240607C00135000 | 2024-05-21 11:58AM EDT | 135.00 | 17.67 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| GNRC240607C00136000 | 2024-05-16 10:41AM EDT | 136.00 | 8.36 | 0.00 | 0.00 | 0.00 | - | 8 | 11 | 0.00% |
| GNRC240607C00137000 | 2024-05-22 10:25AM EDT | 137.00 | 17.48 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 0.00% |
| GNRC240607C00138000 | 2024-05-22 10:25AM EDT | 138.00 | 16.51 | 0.00 | 0.00 | 0.00 | - | 10 | 309 | 0.00% |
| GNRC240607C00139000 | 2024-05-15 10:30AM EDT | 139.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| GNRC240607C00140000 | 2024-05-21 12:05PM EDT | 140.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| GNRC240607C00141000 | 2024-05-20 10:45AM EDT | 141.00 | 8.97 | 0.00 | 0.00 | 0.00 | - | 6 | 304 | 0.00% |
| GNRC240607C00142000 | 2024-05-23 1:47PM EDT | 142.00 | 6.89 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
| GNRC240607C00143000 | 2024-05-20 10:31AM EDT | 143.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| GNRC240607C00144000 | 2024-05-23 3:01PM EDT | 144.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 0.00% |
| GNRC240607C00145000 | 2024-05-28 9:57AM EDT | 145.00 | 5.07 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| GNRC240607C00146000 | 2024-05-28 9:55AM EDT | 146.00 | 5.18 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| GNRC240607C00147000 | 2024-05-28 9:56AM EDT | 147.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| GNRC240607C00148000 | 2024-05-28 3:42PM EDT | 148.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 23 | 22 | 0.00% |
| GNRC240607C00149000 | 2024-05-28 3:54PM EDT | 149.00 | 4.53 | 0.00 | 0.00 | 0.00 | - | 187 | 177 | 0.00% |
| GNRC240607C00150000 | 2024-05-28 3:59PM EDT | 150.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 28 | 53 | 0.00% |
| GNRC240607C00152500 | 2024-05-28 3:59PM EDT | 152.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 10 | 29 | 1.56% |
| GNRC240607C00155000 | 2024-05-28 3:59PM EDT | 155.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 12 | 33 | 3.13% |
| GNRC240607C00157500 | 2024-05-28 3:58PM EDT | 157.50 | 1.32 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 6.25% |
| GNRC240607C00160000 | 2024-05-28 12:12PM EDT | 160.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 6.25% |
| GNRC240607C00162500 | 2024-05-28 2:02PM EDT | 162.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 16 | 44 | 12.50% |
| GNRC240607C00165000 | 2024-05-28 12:46PM EDT | 165.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 12.50% |
| GNRC240607C00170000 | 2024-04-26 1:05PM EDT | 170.00 | 1.75 | 0.05 | 0.80 | 0.00 | - | 2 | 1 | 57.32% |
| GNRC240607C00175000 | 2024-05-06 11:16AM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240607P00100000 | 2024-05-03 2:24PM EDT | 100.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| GNRC240607P00110000 | 2024-05-02 11:06AM EDT | 110.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 50.00% |
| GNRC240607P00115000 | 2024-05-28 10:06AM EDT | 115.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| GNRC240607P00116000 | 2024-05-16 3:21PM EDT | 116.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| GNRC240607P00117000 | 2024-05-09 11:36AM EDT | 117.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| GNRC240607P00120000 | 2024-05-21 2:21PM EDT | 120.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| GNRC240607P00121000 | 2024-05-14 11:52AM EDT | 121.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| GNRC240607P00122000 | 2024-05-07 9:49AM EDT | 122.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 25.00% |
| GNRC240607P00123000 | 2024-05-15 1:03PM EDT | 123.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 25.00% |
| GNRC240607P00124000 | 2024-05-20 11:22AM EDT | 124.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 314 | 25.00% |
| GNRC240607P00125000 | 2024-05-21 2:21PM EDT | 125.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| GNRC240607P00126000 | 2024-05-14 1:03PM EDT | 126.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 25.00% |
| GNRC240607P00127000 | 2024-05-13 12:28PM EDT | 127.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| GNRC240607P00128000 | 2024-05-15 2:12PM EDT | 128.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 25.00% |
| GNRC240607P00129000 | 2024-05-23 1:38PM EDT | 129.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| GNRC240607P00130000 | 2024-05-14 11:42AM EDT | 130.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 25.00% |
| GNRC240607P00131000 | 2024-05-20 1:08PM EDT | 131.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| GNRC240607P00134000 | 2024-05-13 11:58AM EDT | 134.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| GNRC240607P00135000 | 2024-05-28 10:13AM EDT | 135.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| GNRC240607P00136000 | 2024-05-21 10:50AM EDT | 136.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| GNRC240607P00137000 | 2024-05-06 3:52PM EDT | 137.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| GNRC240607P00139000 | 2024-05-28 9:48AM EDT | 139.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| GNRC240607P00140000 | 2024-05-28 10:13AM EDT | 140.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 12.50% |
| GNRC240607P00141000 | 2024-05-28 1:29PM EDT | 141.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| GNRC240607P00142000 | 2024-05-28 1:09PM EDT | 142.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 12.50% |
| GNRC240607P00143000 | 2024-05-28 1:46PM EDT | 143.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| GNRC240607P00144000 | 2024-05-28 2:12PM EDT | 144.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 6.25% |
| GNRC240607P00145000 | 2024-05-28 12:00PM EDT | 145.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| GNRC240607P00146000 | 2024-05-28 12:44PM EDT | 146.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 6.25% |
| GNRC240607P00147000 | 2024-05-22 11:15AM EDT | 147.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| GNRC240607P00148000 | 2024-05-28 12:01PM EDT | 148.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 3.13% |
| GNRC240607P00149000 | 2024-05-28 11:49AM EDT | 149.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 3.13% |
| GNRC240607P00150000 | 2024-05-28 11:49AM EDT | 150.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 1.56% |
| GNRC240607P00152500 | 2024-05-28 12:04PM EDT | 152.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| GNRC240607P00155000 | 2024-05-22 2:16PM EDT | 155.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| GNRC240607P00157500 | 2024-05-22 11:22AM EDT | 157.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| GNRC240607P00160000 | 2024-05-28 12:14PM EDT | 160.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| GNRC240607P00162500 | 2024-05-28 12:14PM EDT | 162.50 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GNRC240607P00165000 | 2024-05-28 9:40AM EDT | 165.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.