Generac Holdings Inc. (GNRC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:30AM EDT. Market open.
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240705C00100000 | 2024-06-21 12:53PM EDT | 100.00 | 37.13 | 33.30 | 36.30 | 0.00 | - | 3 | 3 | 137.40% |
| GNRC240705C00125000 | 2024-06-24 1:27PM EDT | 125.00 | 14.05 | 9.20 | 10.90 | 0.00 | - | 5 | 6 | 53.22% |
| GNRC240705C00130000 | 2024-06-26 11:10AM EDT | 130.00 | 5.00 | 5.20 | 6.00 | 0.00 | - | 2 | 3 | 46.19% |
| GNRC240705C00131000 | 2024-06-26 11:10AM EDT | 131.00 | 4.30 | 4.60 | 5.40 | 0.00 | - | 1 | 7 | 46.44% |
| GNRC240705C00132000 | 2024-06-17 9:33AM EDT | 132.00 | 5.00 | 3.90 | 4.30 | 0.00 | - | 1 | 1 | 40.06% |
| GNRC240705C00133000 | 2024-06-25 1:10PM EDT | 133.00 | 4.85 | 2.90 | 3.80 | 0.00 | - | 2 | 7 | 40.65% |
| GNRC240705C00134000 | 2024-06-27 10:04AM EDT | 134.00 | 3.10 | 2.65 | 3.00 | +0.35 | +12.73% | 2 | 7 | 37.06% |
| GNRC240705C00135000 | 2024-06-26 3:59PM EDT | 135.00 | 2.50 | 2.25 | 2.60 | 0.00 | - | 15 | 23 | 37.70% |
| GNRC240705C00136000 | 2024-06-26 10:20AM EDT | 136.00 | 1.66 | 1.70 | 2.00 | 0.00 | - | 1 | 12 | 35.25% |
| GNRC240705C00137000 | 2024-06-26 1:17PM EDT | 137.00 | 1.35 | 1.40 | 1.80 | 0.00 | - | 3 | 24 | 37.16% |
| GNRC240705C00138000 | 2024-06-27 10:00AM EDT | 138.00 | 1.22 | 1.05 | 1.40 | +0.21 | +20.79% | 2 | 13 | 35.94% |
| GNRC240705C00139000 | 2024-06-26 12:41PM EDT | 139.00 | 0.72 | 0.85 | 1.05 | 0.00 | - | 18 | 29 | 34.60% |
| GNRC240705C00140000 | 2024-06-26 10:15AM EDT | 140.00 | 0.62 | 0.55 | 0.80 | 0.00 | - | 2 | 38 | 33.99% |
| GNRC240705C00141000 | 2024-06-25 1:10PM EDT | 141.00 | 1.10 | 0.45 | 0.70 | 0.00 | - | 3 | 4 | 35.30% |
| GNRC240705C00142000 | 2024-06-26 12:11PM EDT | 142.00 | 0.37 | 0.30 | 0.45 | 0.00 | - | 26 | 11 | 33.15% |
| GNRC240705C00143000 | 2024-06-26 1:29PM EDT | 143.00 | 0.26 | 0.25 | 0.40 | 0.00 | - | 1 | 8 | 34.62% |
| GNRC240705C00144000 | 2024-06-26 10:22AM EDT | 144.00 | 0.20 | 0.20 | 0.35 | 0.00 | - | 2 | 10 | 35.84% |
| GNRC240705C00145000 | 2024-06-25 12:56PM EDT | 145.00 | 0.48 | 0.10 | 0.25 | 0.00 | - | 10 | 55 | 35.25% |
| GNRC240705C00146000 | 2024-06-26 1:29PM EDT | 146.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 4 | 35.69% |
| GNRC240705C00147000 | 2024-06-26 9:38AM EDT | 147.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 1 | 20 | 37.84% |
| GNRC240705C00148000 | 2024-06-26 3:18PM EDT | 148.00 | 0.10 | 0.05 | 0.60 | 0.00 | - | 2 | 2 | 52.10% |
| GNRC240705C00149000 | 2024-06-24 10:10AM EDT | 149.00 | 0.70 | 0.05 | 0.25 | 0.00 | - | 8 | 28 | 44.04% |
| GNRC240705C00150000 | 2024-06-25 3:43PM EDT | 150.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 1 | 29 | 51.32% |
| GNRC240705C00152500 | 2024-06-25 9:41AM EDT | 152.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 95 | 75 | 46.48% |
| GNRC240705C00155000 | 2024-06-05 3:33PM EDT | 155.00 | 1.40 | 0.00 | 0.75 | 0.00 | - | 3 | 6 | 61.13% |
| GNRC240705C00157500 | 2024-06-14 3:01PM EDT | 157.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 1 | 66.16% |
| GNRC240705C00160000 | 2024-06-13 11:22AM EDT | 160.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 71.05% |
| GNRC240705C00162500 | 2024-06-26 1:04PM EDT | 162.50 | 0.02 | 0.00 | 1.20 | 0.00 | - | 1 | 1 | 83.89% |
| GNRC240705C00165000 | 2024-06-10 1:57PM EDT | 165.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 58.20% |
| GNRC240705C00172500 | 2024-05-31 12:04PM EDT | 172.50 | 0.45 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 93.41% |
| GNRC240705C00175000 | 2024-06-18 9:43AM EDT | 175.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 11 | 97.56% |
| GNRC240705C00177500 | 2024-06-18 9:43AM EDT | 177.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 31 | 101.56% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240705P00120000 | 2024-06-24 2:40PM EDT | 120.00 | 0.09 | 0.05 | 0.75 | 0.00 | - | 3 | 18 | 50.73% |
| GNRC240705P00121000 | 2024-06-25 3:46PM EDT | 121.00 | 0.12 | 0.05 | 0.50 | 0.00 | - | 1 | 3 | 50.68% |
| GNRC240705P00124000 | 2024-06-26 10:54AM EDT | 124.00 | 0.27 | 0.10 | 0.20 | 0.00 | - | 5 | 17 | 32.57% |
| GNRC240705P00125000 | 2024-06-26 9:39AM EDT | 125.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 3 | 8 | 31.54% |
| GNRC240705P00126000 | 2024-06-27 9:53AM EDT | 126.00 | 0.33 | 0.15 | 0.30 | -0.17 | -34.00% | 3 | 8 | 30.13% |
| GNRC240705P00127000 | 2024-06-20 10:34AM EDT | 127.00 | 0.47 | 0.25 | 0.40 | 0.00 | - | - | 1 | 29.59% |
| GNRC240705P00128000 | 2024-06-25 1:06PM EDT | 128.00 | 0.50 | 0.35 | 0.50 | 0.00 | - | 1 | 9 | 28.52% |
| GNRC240705P00130000 | 2024-06-26 11:56AM EDT | 130.00 | 1.08 | 0.65 | 0.85 | 0.00 | - | 3 | 22 | 27.27% |
| GNRC240705P00131000 | 2024-06-27 10:14AM EDT | 131.00 | 0.97 | 0.85 | 1.15 | +0.10 | +11.49% | 1 | 19 | 27.44% |
| GNRC240705P00132000 | 2024-06-26 9:52AM EDT | 132.00 | 1.55 | 1.05 | 1.40 | 0.00 | - | 1 | 3 | 26.12% |
| GNRC240705P00133000 | 2024-06-11 11:24AM EDT | 133.00 | 2.05 | 1.35 | 1.70 | 0.00 | - | 1 | 2 | 24.73% |
| GNRC240705P00134000 | 2024-06-27 9:55AM EDT | 134.00 | 2.20 | 1.85 | 2.20 | -0.17 | -7.17% | 5 | 17 | 24.90% |
| GNRC240705P00135000 | 2024-06-26 2:15PM EDT | 135.00 | 2.91 | 2.15 | 2.55 | 0.00 | - | 5 | 11 | 22.29% |
| GNRC240705P00136000 | 2024-06-26 10:50AM EDT | 136.00 | 3.96 | 2.75 | 3.30 | 0.00 | - | 1 | 16 | 23.63% |
| GNRC240705P00137000 | 2024-06-26 1:52PM EDT | 137.00 | 4.20 | 3.20 | 3.80 | 0.00 | - | 7 | 11 | 20.46% |
| GNRC240705P00138000 | 2024-06-18 12:22PM EDT | 138.00 | 3.89 | 3.90 | 4.40 | 0.00 | - | 5 | 16 | 16.07% |
| GNRC240705P00139000 | 2024-06-27 9:30AM EDT | 139.00 | 4.70 | 4.60 | 5.40 | -1.00 | -17.54% | 1 | 33 | 18.70% |
| GNRC240705P00140000 | 2024-06-26 3:09PM EDT | 140.00 | 6.50 | 5.40 | 7.80 | 0.00 | - | 1 | 11 | 45.87% |
| GNRC240705P00141000 | 2024-06-10 9:43AM EDT | 141.00 | 6.10 | 6.10 | 7.20 | 0.00 | - | - | 2 | 0.00% |
| GNRC240705P00142000 | 2024-06-21 11:49AM EDT | 142.00 | 6.41 | 7.10 | 8.80 | 0.00 | - | 2 | 3 | 35.94% |
| GNRC240705P00143000 | 2024-06-21 12:22PM EDT | 143.00 | 7.11 | 7.50 | 9.20 | 0.00 | - | 2 | 2 | 0.00% |
| GNRC240705P00144000 | 2024-06-21 12:58PM EDT | 144.00 | 8.10 | 9.10 | 10.50 | 0.00 | - | 2 | 3 | 33.89% |
| GNRC240705P00146000 | 2024-06-17 10:34AM EDT | 146.00 | 12.76 | 10.60 | 12.50 | 0.00 | - | 1 | 1 | 38.53% |
| GNRC240705P00148000 | 2024-06-17 9:30AM EDT | 148.00 | 13.90 | 12.80 | 13.90 | 0.00 | - | 4 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.