Generac Holdings Inc. (GNRC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:35AM EDT. Market open.
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240628C00105000 | 2024-06-21 11:00AM EDT | 105.00 | 31.89 | 27.90 | 31.80 | 0.00 | - | 1 | 1 | 256.15% |
| GNRC240628C00110000 | 2024-06-21 10:29AM EDT | 110.00 | 26.94 | 23.30 | 25.30 | 0.00 | - | 1 | 2 | 181.05% |
| GNRC240628C00120000 | 2024-06-27 9:52AM EDT | 120.00 | 14.14 | 13.20 | 14.90 | -0.16 | -1.12% | 1 | 10 | 98.05% |
| GNRC240628C00124000 | 2024-06-26 2:06PM EDT | 124.00 | 9.95 | 9.40 | 10.80 | 0.00 | - | 2 | 0 | 77.54% |
| GNRC240628C00125000 | 2024-06-24 1:27PM EDT | 125.00 | 13.90 | 8.10 | 10.60 | 0.00 | - | 5 | 5 | 84.47% |
| GNRC240628C00126000 | 2024-06-17 12:18PM EDT | 126.00 | 7.93 | 7.60 | 9.60 | 0.00 | - | - | 17 | 88.09% |
| GNRC240628C00127000 | 2024-06-24 10:47AM EDT | 127.00 | 12.40 | 5.40 | 8.00 | 0.00 | - | 2 | 1 | 94.87% |
| GNRC240628C00128000 | 2024-06-21 3:16PM EDT | 128.00 | 8.85 | 5.70 | 7.00 | 0.00 | - | 1 | 4 | 63.33% |
| GNRC240628C00130000 | 2024-06-26 10:18AM EDT | 130.00 | 3.89 | 3.60 | 4.80 | 0.00 | - | 1 | 4 | 63.23% |
| GNRC240628C00131000 | 2024-06-21 9:43AM EDT | 131.00 | 5.35 | 3.10 | 4.10 | 0.00 | - | 1 | 11 | 63.04% |
| GNRC240628C00133000 | 2024-06-26 1:18PM EDT | 133.00 | 1.90 | 1.65 | 2.10 | 0.00 | - | 9 | 33 | 42.68% |
| GNRC240628C00134000 | 2024-06-26 10:22AM EDT | 134.00 | 1.10 | 1.00 | 1.40 | 0.00 | - | 3 | 4 | 38.14% |
| GNRC240628C00135000 | 2024-06-27 10:05AM EDT | 135.00 | 1.25 | 0.75 | 0.95 | +0.35 | +38.89% | 1 | 26 | 37.31% |
| GNRC240628C00136000 | 2024-06-26 3:53PM EDT | 136.00 | 0.90 | 0.45 | 0.65 | 0.00 | - | 5 | 22 | 37.84% |
| GNRC240628C00137000 | 2024-06-27 10:00AM EDT | 137.00 | 0.50 | 0.25 | 0.45 | -0.05 | -9.09% | 2 | 46 | 38.97% |
| GNRC240628C00138000 | 2024-06-27 10:00AM EDT | 138.00 | 0.32 | 0.10 | 0.30 | +0.04 | +14.29% | 2 | 79 | 39.75% |
| GNRC240628C00139000 | 2024-06-27 10:02AM EDT | 139.00 | 0.20 | 0.05 | 0.15 | -0.05 | -20.00% | 1 | 61 | 37.79% |
| GNRC240628C00140000 | 2024-06-27 9:41AM EDT | 140.00 | 0.08 | 0.05 | 0.15 | -0.04 | -33.33% | 5 | 96 | 42.97% |
| GNRC240628C00141000 | 2024-06-26 1:10PM EDT | 141.00 | 0.12 | 0.05 | 0.10 | 0.00 | - | 28 | 49 | 43.95% |
| GNRC240628C00142000 | 2024-06-26 3:48PM EDT | 142.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 28 | 76 | 48.63% |
| GNRC240628C00143000 | 2024-06-27 10:11AM EDT | 143.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 21 | 340 | 53.13% |
| GNRC240628C00144000 | 2024-06-25 10:38AM EDT | 144.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 25.00% |
| GNRC240628C00145000 | 2024-06-26 9:45AM EDT | 145.00 | 0.21 | 0.00 | 1.35 | 0.00 | - | 4 | 154 | 97.85% |
| GNRC240628C00146000 | 2024-06-26 12:19PM EDT | 146.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 11 | 18 | 58.59% |
| GNRC240628C00147000 | 2024-06-26 3:40PM EDT | 147.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| GNRC240628C00148000 | 2024-06-26 2:45PM EDT | 148.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 10 | 66.41% |
| GNRC240628C00149000 | 2024-06-24 12:08PM EDT | 149.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 12 | 69.92% |
| GNRC240628C00150000 | 2024-06-26 2:44PM EDT | 150.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 21 | 67 | 107.23% |
| GNRC240628C00152500 | 2024-06-25 3:37PM EDT | 152.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 44 | 52 | 75.00% |
| GNRC240628C00155000 | 2024-06-25 1:14PM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 24 | 83.59% |
| GNRC240628C00157500 | 2024-05-22 3:03PM EDT | 157.50 | 4.28 | 0.00 | 0.75 | 0.00 | - | - | 2 | 140.43% |
| GNRC240628C00160000 | 2024-06-26 2:43PM EDT | 160.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 2 | 35 | 98.44% |
| GNRC240628C00162500 | 2024-06-24 3:57PM EDT | 162.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 50.00% |
| GNRC240628C00165000 | 2024-06-24 12:54PM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 43 | 60 | 50.00% |
| GNRC240628C00170000 | 2024-06-17 2:56PM EDT | 170.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 115 | 140 | 127.34% |
| GNRC240628C00172500 | 2024-06-17 12:11PM EDT | 172.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 4 | 134.38% |
| GNRC240628C00175000 | 2024-06-03 10:25AM EDT | 175.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 11 | 140.63% |
| GNRC240628C00177500 | 2024-06-13 11:58AM EDT | 177.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 146.88% |
| GNRC240628C00180000 | 2024-06-17 2:57PM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 49 | 53 | 153.13% |
| GNRC240628C00190000 | 2024-06-11 1:42PM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 28 | 178.13% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240628P00115000 | 2024-06-25 9:38AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 50.00% |
| GNRC240628P00120000 | 2024-06-24 3:19PM EDT | 120.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 56 | 251 | 71.88% |
| GNRC240628P00123000 | 2024-06-17 3:55PM EDT | 123.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 2 | 87.11% |
| GNRC240628P00124000 | 2024-06-10 10:19AM EDT | 124.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 8 | 8 | 80.86% |
| GNRC240628P00125000 | 2024-06-26 2:08PM EDT | 125.00 | 0.07 | 0.00 | 0.55 | 0.00 | - | 5 | 924 | 68.56% |
| GNRC240628P00126000 | 2024-06-26 10:11AM EDT | 126.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 4 | 57.62% |
| GNRC240628P00127000 | 2024-06-26 1:18PM EDT | 127.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 10 | 48.24% |
| GNRC240628P00128000 | 2024-06-27 9:59AM EDT | 128.00 | 0.05 | 0.00 | 0.35 | -0.12 | -70.59% | 4 | 56 | 53.71% |
| GNRC240628P00129000 | 2024-06-17 2:58PM EDT | 129.00 | 0.90 | 0.05 | 0.15 | 0.00 | - | - | 10 | 36.72% |
| GNRC240628P00130000 | 2024-06-27 10:00AM EDT | 130.00 | 0.13 | 0.05 | 0.15 | -0.24 | -64.86% | 2 | 16 | 30.86% |
| GNRC240628P00131000 | 2024-06-27 10:14AM EDT | 131.00 | 0.17 | 0.10 | 0.30 | -0.40 | -70.18% | 1 | 51 | 31.15% |
| GNRC240628P00132000 | 2024-06-27 10:00AM EDT | 132.00 | 0.33 | 0.25 | 0.50 | -0.50 | -60.24% | 2 | 60 | 30.18% |
| GNRC240628P00133000 | 2024-06-26 2:26PM EDT | 133.00 | 0.92 | 0.50 | 0.75 | 0.00 | - | 2 | 34 | 27.83% |
| GNRC240628P00134000 | 2024-06-26 2:21PM EDT | 134.00 | 1.39 | 0.95 | 1.35 | 0.00 | - | 2 | 25 | 31.30% |
| GNRC240628P00135000 | 2024-06-26 12:54PM EDT | 135.00 | 1.62 | 1.50 | 1.95 | -0.81 | -33.33% | 5 | 74 | 31.40% |
| GNRC240628P00136000 | 2024-06-26 11:10AM EDT | 136.00 | 2.95 | 2.00 | 2.35 | 0.00 | - | 19 | 28 | 19.83% |
| GNRC240628P00137000 | 2024-06-26 10:50AM EDT | 137.00 | 3.94 | 2.60 | 3.30 | 0.00 | - | 1 | 29 | 22.66% |
| GNRC240628P00138000 | 2024-06-26 12:10PM EDT | 138.00 | 4.81 | 2.90 | 4.50 | 0.00 | - | 1 | 29 | 38.87% |
| GNRC240628P00139000 | 2024-06-26 2:54PM EDT | 139.00 | 4.25 | 3.50 | 6.10 | -1.00 | -19.05% | 1 | 29 | 67.87% |
| GNRC240628P00140000 | 2024-06-27 9:40AM EDT | 140.00 | 6.20 | 5.10 | 6.90 | -0.65 | -9.49% | 10 | 68 | 67.68% |
| GNRC240628P00141000 | 2024-06-24 12:15PM EDT | 141.00 | 3.15 | 6.10 | 7.30 | 0.00 | - | 5 | 9 | 41.99% |
| GNRC240628P00142000 | 2024-06-25 3:19PM EDT | 142.00 | 6.30 | 6.70 | 8.30 | 0.00 | - | 5 | 7 | 46.48% |
| GNRC240628P00143000 | 2024-06-11 10:44AM EDT | 143.00 | 5.60 | 8.10 | 10.10 | 0.00 | - | 1 | 3 | 94.43% |
| GNRC240628P00144000 | 2024-06-24 9:42AM EDT | 144.00 | 5.75 | 8.50 | 10.40 | 0.00 | - | 1 | 1 | 64.84% |
| GNRC240628P00145000 | 2024-06-20 1:22PM EDT | 145.00 | 9.12 | 10.10 | 12.20 | 0.00 | - | 1 | 14 | 110.64% |
| GNRC240628P00146000 | 2024-06-25 1:27PM EDT | 146.00 | 9.75 | 11.20 | 12.50 | 0.00 | - | 6 | 1 | 81.64% |
| GNRC240628P00147000 | 2024-05-21 1:37PM EDT | 147.00 | 3.40 | 7.60 | 10.10 | 0.00 | - | 10 | 3 | 0.00% |
| GNRC240628P00148000 | 2024-06-21 10:17AM EDT | 148.00 | 11.40 | 13.20 | 14.90 | 0.00 | - | 2 | 10 | 114.55% |
| GNRC240628P00150000 | 2024-05-24 3:49PM EDT | 150.00 | 5.94 | 12.20 | 13.90 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.