Generac Holdings Inc. (GNRC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240628C00120000 | 2024-05-24 11:27AM EDT | 120.00 | 29.69 | 19.50 | 23.00 | 0.00 | - | 1 | 1 | 52.20% |
| GNRC240628C00128000 | 2024-06-10 12:14PM EDT | 128.00 | 12.95 | 13.50 | 14.90 | -4.63 | -26.34% | 1 | 4 | 56.96% |
| GNRC240628C00130000 | 2024-05-09 2:09PM EDT | 130.00 | 13.05 | 8.00 | 10.30 | 0.00 | - | 1 | 1 | 0.00% |
| GNRC240628C00131000 | 2024-06-05 11:17AM EDT | 131.00 | 14.10 | 10.70 | 13.50 | 0.00 | - | - | 1 | 50.65% |
| GNRC240628C00135000 | 2024-06-03 1:52PM EDT | 135.00 | 9.30 | 7.80 | 8.90 | 0.00 | - | 5 | 8 | 46.07% |
| GNRC240628C00136000 | 2024-06-07 3:54PM EDT | 136.00 | 6.08 | 7.10 | 9.30 | 0.00 | - | 5 | 5 | 54.82% |
| GNRC240628C00138000 | 2024-06-10 10:19AM EDT | 138.00 | 6.33 | 5.80 | 6.20 | +1.79 | +39.43% | 8 | 18 | 38.50% |
| GNRC240628C00139000 | 2024-06-10 10:19AM EDT | 139.00 | 5.72 | 5.20 | 6.10 | +1.62 | +39.51% | 8 | 13 | 42.21% |
| GNRC240628C00140000 | 2024-06-10 1:45PM EDT | 140.00 | 5.05 | 4.70 | 5.00 | +1.55 | +44.29% | 2 | 11 | 37.51% |
| GNRC240628C00141000 | 2024-06-07 3:54PM EDT | 141.00 | 3.58 | 4.20 | 4.50 | 0.00 | - | 6 | 7 | 37.43% |
| GNRC240628C00142000 | 2024-06-06 11:20AM EDT | 142.00 | 4.91 | 3.70 | 4.00 | 0.00 | - | 1 | 2 | 37.06% |
| GNRC240628C00143000 | 2024-05-20 1:08PM EDT | 143.00 | 11.01 | 3.20 | 3.60 | 0.00 | - | 1 | 2 | 37.23% |
| GNRC240628C00144000 | 2024-06-10 1:49PM EDT | 144.00 | 3.30 | 2.85 | 3.20 | +0.27 | +8.91% | 2 | 4 | 37.13% |
| GNRC240628C00145000 | 2024-06-05 3:47PM EDT | 145.00 | 3.41 | 2.50 | 2.80 | 0.00 | - | 3 | 3 | 36.77% |
| GNRC240628C00146000 | 2024-05-28 11:37AM EDT | 146.00 | 1.80 | 2.20 | 2.45 | -5.60 | -75.68% | 3 | 1 | 36.55% |
| GNRC240628C00147000 | 2024-05-15 1:38PM EDT | 147.00 | 5.60 | 1.90 | 2.15 | 0.00 | - | - | 3 | 36.50% |
| GNRC240628C00148000 | 2024-06-06 11:02AM EDT | 148.00 | 2.35 | 1.55 | 2.60 | 0.00 | - | 1 | 3 | 43.12% |
| GNRC240628C00149000 | 2024-06-03 1:10PM EDT | 149.00 | 2.25 | 0.55 | 1.80 | 0.00 | - | 2 | 11 | 38.04% |
| GNRC240628C00150000 | 2024-06-10 12:39PM EDT | 150.00 | 1.18 | 1.25 | 1.45 | -0.15 | -11.28% | 4 | 35 | 36.69% |
| GNRC240628C00152500 | 2024-06-06 2:46PM EDT | 152.50 | 1.10 | 0.80 | 1.00 | 0.00 | - | 1 | 6 | 36.57% |
| GNRC240628C00155000 | 2024-06-10 12:58PM EDT | 155.00 | 0.61 | 0.50 | 0.70 | -0.29 | -32.22% | 12 | 15 | 36.89% |
| GNRC240628C00157500 | 2024-05-22 3:03PM EDT | 157.50 | 4.28 | 0.35 | 0.50 | 0.00 | - | - | 2 | 37.55% |
| GNRC240628C00160000 | 2024-06-05 12:38PM EDT | 160.00 | 0.75 | 0.20 | 0.45 | 0.00 | - | 12 | 31 | 40.28% |
| GNRC240628C00162500 | 2024-06-03 11:05AM EDT | 162.50 | 0.59 | 0.10 | 0.40 | 0.00 | - | 20 | 7 | 42.73% |
| GNRC240628C00165000 | 2024-06-05 9:59AM EDT | 165.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 2 | 11 | 53.52% |
| GNRC240628C00170000 | 2024-05-30 2:48PM EDT | 170.00 | 1.00 | 0.05 | 0.75 | 0.00 | - | 10 | 37 | 52.64% |
| GNRC240628C00175000 | 2024-06-03 10:25AM EDT | 175.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 2 | 11 | 74.00% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240628P00124000 | 2024-06-10 10:19AM EDT | 124.00 | 0.32 | 0.25 | 0.40 | -0.28 | -46.67% | 8 | 8 | 39.70% |
| GNRC240628P00125000 | 2024-05-13 3:58PM EDT | 125.00 | 1.37 | 0.30 | 0.45 | 0.00 | - | 1 | 1 | 38.87% |
| GNRC240628P00126000 | 2024-06-04 1:07PM EDT | 126.00 | 1.05 | 0.40 | 0.50 | 0.00 | - | 1 | 4 | 37.89% |
| GNRC240628P00128000 | 2024-05-20 1:43PM EDT | 128.00 | 0.50 | 0.55 | 0.65 | 0.00 | - | 1 | 1 | 36.38% |
| GNRC240628P00130000 | 2024-06-03 10:55AM EDT | 130.00 | 1.30 | 0.80 | 1.40 | 0.00 | - | 1 | 4 | 42.02% |
| GNRC240628P00132000 | 2024-06-10 12:08PM EDT | 132.00 | 1.50 | 1.10 | 2.15 | -0.47 | -23.86% | 12 | 11 | 44.85% |
| GNRC240628P00134000 | 2024-06-10 10:10AM EDT | 134.00 | 1.82 | 1.55 | 1.75 | -1.73 | -48.73% | 2 | 4 | 35.21% |
| GNRC240628P00135000 | 2024-06-07 11:21AM EDT | 135.00 | 2.85 | 1.80 | 2.20 | 0.00 | - | 1 | 33 | 36.65% |
| GNRC240628P00136000 | 2024-06-10 10:10AM EDT | 136.00 | 2.44 | 2.05 | 2.70 | +1.19 | +95.20% | 2 | 8 | 38.07% |
| GNRC240628P00137000 | 2024-06-06 2:27PM EDT | 137.00 | 3.20 | 2.40 | 2.90 | 0.00 | - | - | 2 | 36.56% |
| GNRC240628P00138000 | 2024-06-10 9:43AM EDT | 138.00 | 4.00 | 2.75 | 3.00 | +2.45 | +158.06% | 1 | 4 | 34.01% |
| GNRC240628P00139000 | 2024-06-10 9:43AM EDT | 139.00 | 4.50 | 3.10 | 3.40 | -0.20 | -4.26% | 1 | 1 | 33.74% |
| GNRC240628P00140000 | 2024-06-04 11:26AM EDT | 140.00 | 5.06 | 3.60 | 3.90 | 0.00 | - | 4 | 0 | 33.97% |
| GNRC240628P00141000 | 2024-06-04 3:40PM EDT | 141.00 | 5.95 | 2.55 | 4.40 | 0.00 | - | 1 | 2 | 33.90% |
| GNRC240628P00142000 | 2024-06-04 12:57PM EDT | 142.00 | 6.52 | 4.60 | 5.40 | 0.00 | - | 5 | 5 | 37.55% |
| GNRC240628P00143000 | 2024-06-03 11:26AM EDT | 143.00 | 5.60 | 5.10 | 6.00 | -0.45 | -7.44% | 1 | 1 | 37.72% |
| GNRC240628P00145000 | 2024-06-10 12:13PM EDT | 145.00 | 7.20 | 6.40 | 7.70 | -0.95 | -11.66% | 2 | 11 | 41.48% |
| GNRC240628P00146000 | 2024-06-10 3:41PM EDT | 146.00 | 6.78 | 7.00 | 7.90 | +2.94 | +76.56% | 1 | 5 | 37.51% |
| GNRC240628P00147000 | 2024-05-21 1:37PM EDT | 147.00 | 3.40 | 7.40 | 8.70 | 0.00 | - | 10 | 3 | 38.40% |
| GNRC240628P00148000 | 2024-05-20 12:38PM EDT | 148.00 | 4.61 | 7.00 | 9.30 | 0.00 | - | - | 12 | 37.22% |
| GNRC240628P00150000 | 2024-05-24 3:49PM EDT | 150.00 | 5.94 | 9.50 | 11.90 | 0.00 | - | 2 | 2 | 47.66% |
© 2024 Yahoo. All rights reserved.