Generac Holdings Inc. (GNRC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:25AM EDT. Market open.
CallsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240726C00090000 | 2024-06-17 2:15PM EDT | 90.00 | 46.09 | 43.40 | 47.70 | 0.00 | - | - | 3 | 111.28% |
| GNRC240726C00120000 | 2024-06-21 10:06AM EDT | 120.00 | 19.00 | 15.00 | 17.50 | 0.00 | - | 2 | 62 | 51.25% |
| GNRC240726C00123000 | 2024-06-20 11:53AM EDT | 123.00 | 16.00 | 12.20 | 15.40 | 0.00 | - | - | 1 | 61.50% |
| GNRC240726C00130000 | 2024-06-21 12:45PM EDT | 130.00 | 10.40 | 7.40 | 9.60 | 0.00 | - | 1 | 62 | 50.22% |
| GNRC240726C00131000 | 2024-06-17 3:44PM EDT | 131.00 | 9.80 | 7.20 | 8.90 | 0.00 | - | - | 3 | 49.15% |
| GNRC240726C00133000 | 2024-06-26 10:46AM EDT | 133.00 | 5.77 | 6.20 | 7.10 | 0.00 | - | 2 | 4 | 44.02% |
| GNRC240726C00135000 | 2024-06-26 10:10AM EDT | 135.00 | 5.10 | 4.60 | 6.10 | 0.00 | - | 1 | 2 | 43.62% |
| GNRC240726C00137000 | 2024-06-20 2:55PM EDT | 137.00 | 7.00 | 4.00 | 5.30 | 0.00 | - | - | 30 | 43.91% |
| GNRC240726C00139000 | 2024-06-25 10:23AM EDT | 139.00 | 5.03 | 3.20 | 4.40 | 0.00 | - | 2 | 7 | 42.94% |
| GNRC240726C00140000 | 2024-06-26 2:05PM EDT | 140.00 | 2.85 | 2.75 | 3.70 | 0.00 | - | 1 | 3 | 40.49% |
| GNRC240726C00141000 | 2024-06-17 3:53PM EDT | 141.00 | 4.60 | 2.60 | 3.70 | 0.00 | - | - | 1 | 42.71% |
| GNRC240726C00142000 | 2024-06-25 9:32AM EDT | 142.00 | 4.20 | 2.25 | 3.20 | 0.00 | - | 3 | 9 | 41.28% |
| GNRC240726C00144000 | 2024-06-12 9:36AM EDT | 144.00 | 6.55 | 0.90 | 2.50 | 0.00 | - | - | 1 | 40.00% |
| GNRC240726C00145000 | 2024-06-25 9:32AM EDT | 145.00 | 3.27 | 1.55 | 2.10 | 0.00 | - | 3 | 19 | 38.65% |
| GNRC240726C00146000 | 2024-06-12 1:34PM EDT | 146.00 | 6.80 | 0.90 | 2.10 | 0.00 | - | - | 1 | 40.39% |
| GNRC240726C00147000 | 2024-06-14 10:17AM EDT | 147.00 | 2.15 | 0.60 | 1.80 | 0.00 | - | 3 | 7 | 39.51% |
| GNRC240726C00150000 | 2024-06-26 11:31AM EDT | 150.00 | 0.82 | 0.65 | 1.20 | 0.00 | - | 8 | 48 | 38.38% |
| GNRC240726C00152500 | 2024-06-26 11:28AM EDT | 152.50 | 0.65 | 0.15 | 0.90 | 0.00 | - | 9 | 18 | 38.43% |
| GNRC240726C00155000 | 2024-06-14 11:08AM EDT | 155.00 | 0.75 | 0.40 | 0.70 | 0.00 | - | 1 | 5 | 38.92% |
| GNRC240726C00157500 | 2024-06-13 9:30AM EDT | 157.50 | 3.40 | 0.25 | 0.60 | 0.00 | - | 4 | 4 | 40.38% |
| GNRC240726C00170000 | 2024-06-13 10:58AM EDT | 170.00 | 0.28 | 0.05 | 0.75 | 0.00 | - | 1 | 11 | 56.54% |
PutsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240726P00115000 | 2024-06-17 11:30AM EDT | 115.00 | 1.03 | 0.20 | 0.75 | 0.00 | - | 1 | 7 | 42.07% |
| GNRC240726P00120000 | 2024-06-26 1:25PM EDT | 120.00 | 0.85 | 0.55 | 1.15 | 0.00 | - | 2 | 5 | 37.94% |
| GNRC240726P00127000 | 2024-06-25 11:28AM EDT | 127.00 | 1.60 | 1.65 | 3.30 | 0.00 | - | 1 | 14 | 40.91% |
| GNRC240726P00130000 | 2024-06-25 2:43PM EDT | 130.00 | 2.42 | 2.45 | 4.00 | 0.00 | - | 1 | 15 | 37.72% |
| GNRC240726P00131000 | 2024-06-25 9:32AM EDT | 131.00 | 2.52 | 2.75 | 4.00 | 0.00 | - | 3 | 7 | 34.80% |
| GNRC240726P00132000 | 2024-06-20 12:33PM EDT | 132.00 | 4.00 | 3.10 | 5.30 | 0.00 | - | 1 | 3 | 40.44% |
| GNRC240726P00133000 | 2024-06-21 3:21PM EDT | 133.00 | 4.05 | 3.50 | 5.20 | 0.00 | - | 50 | 50 | 36.56% |
| GNRC240726P00134000 | 2024-06-14 3:52PM EDT | 134.00 | 5.55 | 4.00 | 5.60 | 0.00 | - | - | 1 | 35.82% |
| GNRC240726P00135000 | 2024-06-13 2:55PM EDT | 135.00 | 5.85 | 4.40 | 5.60 | 0.00 | - | 5 | 5 | 32.28% |
| GNRC240726P00140000 | 2024-06-17 1:32PM EDT | 140.00 | 8.95 | 7.20 | 9.60 | 0.00 | - | - | 6 | 38.17% |
© 2024 Yahoo. All rights reserved.