Generac Holdings Inc. (GNRC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240621C00045000 | 2024-02-01 3:31PM EDT | 45.00 | 71.00 | 68.80 | 71.80 | 0.00 | - | - | 0 | 0.00% |
| GNRC240621C00050000 | 2024-02-14 11:34AM EDT | 50.00 | 72.00 | 60.60 | 64.20 | 0.00 | - | 8 | 32 | 0.00% |
| GNRC240621C00060000 | 2023-11-17 12:49PM EDT | 60.00 | 55.50 | 68.40 | 71.20 | 0.00 | - | 1 | 13 | 0.00% |
| GNRC240621C00065000 | 2024-04-03 12:13PM EDT | 65.00 | 63.20 | 66.30 | 68.90 | 0.00 | - | 1 | 1 | 0.00% |
| GNRC240621C00075000 | 2023-10-27 1:32PM EDT | 75.00 | 19.52 | 41.80 | 43.20 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC240621C00080000 | 2024-04-04 10:20AM EDT | 80.00 | 54.73 | 52.40 | 55.30 | 0.00 | - | 3 | 18 | 0.00% |
| GNRC240621C00085000 | 2024-04-04 10:20AM EDT | 85.00 | 49.93 | 47.40 | 50.70 | 0.00 | - | 3 | 30 | 0.00% |
| GNRC240621C00090000 | 2024-04-17 1:40PM EDT | 90.00 | 40.52 | 53.50 | 57.00 | 0.00 | - | 1 | 39 | 0.00% |
| GNRC240621C00095000 | 2024-04-17 10:55AM EDT | 95.00 | 36.10 | 48.80 | 52.00 | 0.00 | - | 6 | 12 | 0.00% |
| GNRC240621C00100000 | 2024-05-03 10:55AM EDT | 100.00 | 33.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC240621C00105000 | 2024-05-02 12:02PM EDT | 105.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC240621C00110000 | 2024-04-17 10:36AM EDT | 110.00 | 23.56 | 33.50 | 37.10 | 0.00 | - | 1 | 111 | 0.00% |
| GNRC240621C00115000 | 2024-05-28 3:19PM EDT | 115.00 | 34.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GNRC240621C00120000 | 2024-05-23 2:12PM EDT | 120.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GNRC240621C00125000 | 2024-05-28 12:25PM EDT | 125.00 | 25.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GNRC240621C00130000 | 2024-05-28 1:28PM EDT | 130.00 | 20.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GNRC240621C00135000 | 2024-05-28 3:19PM EDT | 135.00 | 15.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GNRC240621C00140000 | 2024-05-28 1:01PM EDT | 140.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GNRC240621C00142000 | 2024-05-28 3:21PM EDT | 142.00 | 9.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC240621C00143000 | 2024-05-23 3:16PM EDT | 143.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GNRC240621C00144000 | 2024-05-28 3:09PM EDT | 144.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GNRC240621C00145000 | 2024-05-28 3:55PM EDT | 145.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GNRC240621C00146000 | 2024-05-23 2:05PM EDT | 146.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GNRC240621C00147000 | 2024-05-28 3:05PM EDT | 147.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GNRC240621C00148000 | 2024-05-28 3:25PM EDT | 148.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GNRC240621C00149000 | 2024-05-28 2:34PM EDT | 149.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GNRC240621C00150000 | 2024-05-28 3:56PM EDT | 150.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| GNRC240621C00152500 | 2024-05-28 1:45PM EDT | 152.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| GNRC240621C00155000 | 2024-05-28 3:35PM EDT | 155.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| GNRC240621C00157500 | 2024-05-28 3:06PM EDT | 157.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| GNRC240621C00160000 | 2024-05-28 3:49PM EDT | 160.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| GNRC240621C00162500 | 2024-05-24 2:30PM EDT | 162.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GNRC240621C00165000 | 2024-05-28 9:51AM EDT | 165.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| GNRC240621C00167500 | 2024-05-28 11:33AM EDT | 167.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GNRC240621C00170000 | 2024-05-28 3:49PM EDT | 170.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| GNRC240621C00172500 | 2024-05-28 1:13PM EDT | 172.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GNRC240621C00175000 | 2024-05-22 12:18PM EDT | 175.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GNRC240621C00180000 | 2024-05-23 2:12PM EDT | 180.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GNRC240621C00185000 | 2024-05-24 2:28PM EDT | 185.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GNRC240621C00190000 | 2024-05-20 3:42PM EDT | 190.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| GNRC240621C00195000 | 2024-03-25 2:28PM EDT | 195.00 | 0.09 | 0.00 | 0.45 | 0.00 | - | 2 | 6 | 51.12% |
| GNRC240621C00200000 | 2024-05-20 12:33PM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| GNRC240621C00210000 | 2024-04-16 11:17AM EDT | 210.00 | 0.13 | 0.00 | 0.55 | 0.00 | - | 5 | 54 | 65.04% |
| GNRC240621C00220000 | 2024-04-04 11:45AM EDT | 220.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 17 | 63 | 67.77% |
| GNRC240621C00230000 | 2024-05-15 10:28AM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 25.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240621P00045000 | 2024-02-13 2:19PM EDT | 45.00 | 0.09 | 0.00 | 0.35 | 0.00 | - | 1 | 10 | 208.98% |
| GNRC240621P00050000 | 2023-10-25 9:42AM EDT | 50.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GNRC240621P00055000 | 2024-05-03 3:43PM EDT | 55.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GNRC240621P00060000 | 2024-05-22 9:56AM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GNRC240621P00065000 | 2024-05-24 3:32PM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GNRC240621P00070000 | 2024-05-14 9:30AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GNRC240621P00075000 | 2024-05-01 10:58AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GNRC240621P00080000 | 2024-05-20 1:44PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GNRC240621P00085000 | 2024-05-20 2:44PM EDT | 85.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GNRC240621P00090000 | 2024-05-28 10:24AM EDT | 90.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GNRC240621P00095000 | 2024-05-23 3:55PM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GNRC240621P00100000 | 2024-05-22 3:49PM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| GNRC240621P00105000 | 2024-05-21 3:22PM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GNRC240621P00110000 | 2024-05-20 3:24PM EDT | 110.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GNRC240621P00115000 | 2024-05-24 12:34PM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GNRC240621P00120000 | 2024-05-28 12:40PM EDT | 120.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| GNRC240621P00125000 | 2024-05-22 2:32PM EDT | 125.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| GNRC240621P00130000 | 2024-05-28 11:53AM EDT | 130.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GNRC240621P00132000 | 2024-05-28 11:10AM EDT | 132.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| GNRC240621P00134000 | 2024-05-24 11:51AM EDT | 134.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GNRC240621P00135000 | 2024-05-28 12:40PM EDT | 135.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| GNRC240621P00136000 | 2024-05-24 12:34PM EDT | 136.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GNRC240621P00137000 | 2024-05-24 11:51AM EDT | 137.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GNRC240621P00138000 | 2024-05-21 9:54AM EDT | 138.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| GNRC240621P00139000 | 2024-05-28 12:20PM EDT | 139.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GNRC240621P00140000 | 2024-05-28 3:44PM EDT | 140.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| GNRC240621P00141000 | 2024-05-23 2:12PM EDT | 141.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| GNRC240621P00142000 | 2024-05-24 1:43PM EDT | 142.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| GNRC240621P00143000 | 2024-05-23 2:05PM EDT | 143.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| GNRC240621P00144000 | 2024-05-23 2:16PM EDT | 144.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| GNRC240621P00145000 | 2024-05-28 3:59PM EDT | 145.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| GNRC240621P00146000 | 2024-05-24 11:39AM EDT | 146.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GNRC240621P00147000 | 2024-05-28 3:51PM EDT | 147.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GNRC240621P00148000 | 2024-05-24 11:35AM EDT | 148.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| GNRC240621P00149000 | 2024-05-24 12:27PM EDT | 149.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| GNRC240621P00150000 | 2024-05-28 2:22PM EDT | 150.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| GNRC240621P00152500 | 2024-05-23 1:58PM EDT | 152.50 | 8.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GNRC240621P00155000 | 2024-05-28 10:00AM EDT | 155.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GNRC240621P00157500 | 2024-05-22 2:03PM EDT | 157.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GNRC240621P00160000 | 2024-05-22 2:21PM EDT | 160.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GNRC240621P00165000 | 2023-08-07 1:06PM EDT | 165.00 | 56.40 | 48.30 | 49.80 | 0.00 | - | 1 | 3 | 263.64% |
| GNRC240621P00170000 | 2023-03-23 10:38AM EDT | 170.00 | 63.40 | 68.50 | 69.30 | 0.00 | - | 1 | 17 | 373.62% |
| GNRC240621P00175000 | 2024-01-11 10:39AM EDT | 175.00 | 52.69 | 48.80 | 49.80 | 0.00 | - | 1 | 0 | 220.19% |
| GNRC240621P00180000 | 2023-09-13 9:48AM EDT | 180.00 | 67.25 | 77.50 | 80.20 | 0.00 | - | 1 | 0 | 391.20% |
| GNRC240621P00185000 | 2023-08-02 10:54AM EDT | 185.00 | 64.70 | 66.10 | 67.20 | 0.00 | - | - | 1 | 285.71% |
| GNRC240621P00195000 | 2023-02-16 12:46PM EDT | 195.00 | 65.70 | 83.20 | 84.50 | 0.00 | - | - | 3 | 348.67% |
| GNRC240621P00200000 | 2023-04-05 9:55AM EDT | 200.00 | 98.70 | 85.00 | 88.80 | 0.00 | - | - | 0 | 343.40% |
| GNRC240621P00220000 | 2023-07-06 2:04PM EDT | 220.00 | 88.20 | 105.10 | 106.80 | 0.00 | - | - | 0 | 364.21% |
© 2024 Yahoo. All rights reserved.