Generac Holdings Inc. (GNRC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240712C00128000 | 2024-06-28 12:32PM EDT | 128.00 | 6.65 | 10.90 | 14.70 | 0.00 | - | 3 | 20 | 90.01% |
| GNRC240712C00132000 | 2024-07-02 3:51PM EDT | 132.00 | 6.64 | 7.10 | 9.90 | 0.00 | - | 2 | 7 | 58.55% |
| GNRC240712C00133000 | 2024-07-02 9:46AM EDT | 133.00 | 4.80 | 6.20 | 10.10 | 0.00 | - | 9 | 24 | 73.71% |
| GNRC240712C00134000 | 2024-07-05 3:40PM EDT | 134.00 | 7.04 | 5.40 | 8.50 | +1.26 | +21.80% | 2 | 30 | 59.72% |
| GNRC240712C00135000 | 2024-07-05 3:12PM EDT | 135.00 | 6.30 | 4.40 | 7.10 | +1.30 | +26.00% | 2 | 200 | 48.90% |
| GNRC240712C00137000 | 2024-07-05 3:46PM EDT | 137.00 | 5.15 | 4.50 | 6.10 | +1.50 | +41.10% | 41 | 85 | 53.71% |
| GNRC240712C00138000 | 2024-07-05 3:41PM EDT | 138.00 | 4.50 | 2.75 | 4.50 | +1.50 | +50.00% | 243 | 1,339 | 40.19% |
| GNRC240712C00139000 | 2024-07-05 3:54PM EDT | 139.00 | 3.61 | 3.30 | 4.50 | +1.11 | +44.40% | 70 | 342 | 47.95% |
| GNRC240712C00140000 | 2024-07-05 3:36PM EDT | 140.00 | 3.20 | 3.00 | 3.50 | +1.00 | +45.45% | 116 | 81 | 41.87% |
| GNRC240712C00141000 | 2024-07-05 3:41PM EDT | 141.00 | 2.85 | 2.45 | 2.95 | +0.98 | +52.41% | 71 | 67 | 41.07% |
| GNRC240712C00142000 | 2024-07-05 3:36PM EDT | 142.00 | 2.50 | 2.00 | 2.50 | +0.88 | +54.32% | 84 | 17 | 40.94% |
| GNRC240712C00143000 | 2024-07-05 1:50PM EDT | 143.00 | 1.58 | 1.55 | 2.25 | +0.43 | +37.39% | 6 | 42 | 42.82% |
| GNRC240712C00144000 | 2024-07-05 3:46PM EDT | 144.00 | 1.65 | 1.25 | 1.90 | +0.65 | +65.00% | 64 | 41 | 42.82% |
| GNRC240712C00145000 | 2024-07-05 3:54PM EDT | 145.00 | 1.33 | 1.00 | 1.60 | +0.53 | +66.25% | 977 | 21 | 42.92% |
| GNRC240712C00146000 | 2024-07-05 2:58PM EDT | 146.00 | 1.00 | 0.65 | 1.35 | +0.45 | +81.82% | 54 | 26 | 43.21% |
| GNRC240712C00147000 | 2024-07-05 3:18PM EDT | 147.00 | 0.65 | 0.55 | 1.20 | +0.05 | +8.33% | 3 | 77 | 44.58% |
| GNRC240712C00148000 | 2024-07-05 3:44PM EDT | 148.00 | 0.75 | 0.30 | 1.50 | +0.36 | +92.31% | 35 | 7 | 53.17% |
| GNRC240712C00149000 | 2024-07-05 2:37PM EDT | 149.00 | 0.67 | 0.35 | 1.35 | +0.27 | +67.50% | 4 | 3 | 54.27% |
| GNRC240712C00150000 | 2024-07-05 3:36PM EDT | 150.00 | 0.64 | 0.30 | 1.30 | +0.19 | +42.22% | 146 | 32 | 56.86% |
| GNRC240712C00152500 | 2024-07-05 3:38PM EDT | 152.50 | 0.45 | 0.15 | 1.20 | +0.20 | +80.00% | 13 | 1 | 52.10% |
| GNRC240712C00155000 | 2024-06-28 11:59AM EDT | 155.00 | 0.15 | 0.00 | 2.25 | 0.00 | - | 1 | 6 | 69.24% |
| GNRC240712C00160000 | 2024-06-25 1:09PM EDT | 160.00 | 0.12 | 0.00 | 1.40 | 0.00 | - | 2 | 0 | 72.71% |
| GNRC240712C00170000 | 2024-07-03 11:39AM EDT | 170.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 7 | 83.69% |
| GNRC240712C00175000 | 2024-06-25 3:38PM EDT | 175.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 6 | 93.55% |
| GNRC240712C00180000 | 2024-07-02 10:14AM EDT | 180.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 68 | 71 | 102.83% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240712P00115000 | 2024-07-05 3:16PM EDT | 115.00 | 0.05 | 0.00 | 0.15 | -0.07 | -58.33% | 37 | 10 | 68.36% |
| GNRC240712P00120000 | 2024-07-03 10:46AM EDT | 120.00 | 0.32 | 0.05 | 0.20 | 0.00 | - | 3 | 69 | 60.45% |
| GNRC240712P00123000 | 2024-07-03 12:31PM EDT | 123.00 | 0.11 | 0.05 | 0.75 | 0.00 | - | 10 | 16 | 66.41% |
| GNRC240712P00124000 | 2024-06-14 1:12PM EDT | 124.00 | 1.50 | 0.05 | 1.40 | 0.00 | - | - | 5 | 73.88% |
| GNRC240712P00125000 | 2024-07-05 2:58PM EDT | 125.00 | 0.05 | 0.05 | 0.20 | -0.33 | -86.84% | 2 | 1,144 | 51.47% |
| GNRC240712P00126000 | 2024-06-18 10:37AM EDT | 126.00 | 1.05 | 0.00 | 1.40 | 0.00 | - | - | 1 | 66.16% |
| GNRC240712P00127000 | 2024-06-26 9:38AM EDT | 127.00 | 1.10 | 0.00 | 1.00 | 0.00 | - | - | 1 | 56.98% |
| GNRC240712P00128000 | 2024-07-03 12:35PM EDT | 128.00 | 0.28 | 0.00 | 0.70 | 0.00 | - | 3 | 6 | 59.18% |
| GNRC240712P00129000 | 2024-06-26 11:36AM EDT | 129.00 | 1.66 | 0.00 | 0.75 | 0.00 | - | - | 3 | 56.89% |
| GNRC240712P00130000 | 2024-07-05 11:14AM EDT | 130.00 | 0.47 | 0.10 | 0.75 | -0.08 | -14.55% | 9 | 23 | 53.27% |
| GNRC240712P00131000 | 2024-07-03 10:46AM EDT | 131.00 | 0.68 | 0.15 | 0.85 | 0.00 | - | 1 | 5 | 51.86% |
| GNRC240712P00132000 | 2024-07-05 2:29PM EDT | 132.00 | 0.42 | 0.35 | 0.90 | -0.38 | -47.50% | 5 | 15 | 49.12% |
| GNRC240712P00133000 | 2024-07-05 11:59AM EDT | 133.00 | 0.73 | 0.00 | 1.15 | -0.24 | -24.74% | 4 | 14 | 49.95% |
| GNRC240712P00134000 | 2024-07-05 3:39PM EDT | 134.00 | 0.70 | 0.30 | 1.05 | -1.09 | -60.89% | 17 | 24 | 44.09% |
| GNRC240712P00135000 | 2024-07-05 3:28PM EDT | 135.00 | 0.61 | 0.15 | 1.20 | -0.91 | -59.87% | 37 | 37 | 42.48% |
| GNRC240712P00136000 | 2024-07-05 3:12PM EDT | 136.00 | 1.13 | 0.05 | 1.55 | -0.90 | -44.33% | 5 | 8 | 43.58% |
| GNRC240712P00137000 | 2024-07-05 12:53PM EDT | 137.00 | 1.54 | 1.00 | 1.80 | -0.61 | -28.37% | 1 | 33 | 42.48% |
| GNRC240712P00138000 | 2024-07-05 2:56PM EDT | 138.00 | 1.75 | 1.55 | 2.20 | -1.08 | -38.16% | 5 | 26 | 42.92% |
| GNRC240712P00139000 | 2024-07-05 3:38PM EDT | 139.00 | 2.15 | 1.15 | 2.40 | -1.60 | -42.67% | 176 | 36 | 40.06% |
| GNRC240712P00140000 | 2024-07-05 3:40PM EDT | 140.00 | 2.55 | 2.30 | 2.90 | -3.25 | -56.03% | 82 | 1 | 40.58% |
| GNRC240712P00141000 | 2024-07-05 3:10PM EDT | 141.00 | 3.40 | 2.90 | 3.40 | -4.66 | -57.82% | 95 | 2 | 40.43% |
| GNRC240712P00144000 | 2024-06-14 10:37AM EDT | 144.00 | 13.00 | 3.10 | 5.40 | 0.00 | - | 1 | 1 | 42.82% |
| GNRC240712P00145000 | 2024-06-13 10:56AM EDT | 145.00 | 11.40 | 3.80 | 6.20 | 0.00 | - | 2 | 5 | 44.39% |
| GNRC240712P00146000 | 2024-06-28 9:42AM EDT | 146.00 | 9.60 | 4.60 | 7.00 | 0.00 | - | 1 | 1 | 45.53% |
| GNRC240712P00147000 | 2024-06-11 1:02PM EDT | 147.00 | 9.90 | 5.40 | 9.00 | 0.00 | - | - | 1 | 64.31% |
| GNRC240712P00148000 | 2024-06-25 2:39PM EDT | 148.00 | 11.75 | 6.30 | 9.50 | 0.00 | - | 2 | 0 | 60.99% |
© 2024 Yahoo. All rights reserved.