Generac Holdings Inc. (GNRC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240802C00130000 | 2024-06-28 12:06PM EDT | 130.00 | 10.00 | 12.40 | 16.20 | 0.00 | - | 5 | 10 | 53.43% |
| GNRC240802C00133000 | 2024-07-05 3:37PM EDT | 133.00 | 12.25 | 10.30 | 13.20 | +3.65 | +42.44% | 1 | 4 | 59.34% |
| GNRC240802C00134000 | 2024-06-28 3:39PM EDT | 134.00 | 6.50 | 9.90 | 12.60 | 0.00 | - | 33 | 33 | 59.28% |
| GNRC240802C00137000 | 2024-06-25 3:31PM EDT | 137.00 | 9.60 | 8.50 | 11.00 | +1.60 | +20.00% | 15 | 15 | 51.42% |
| GNRC240802C00138000 | 2024-07-05 12:04PM EDT | 138.00 | 7.56 | 8.30 | 11.30 | -0.29 | -3.69% | 1 | 3 | 55.24% |
| GNRC240802C00140000 | 2024-07-05 3:13PM EDT | 140.00 | 8.30 | 7.20 | 9.70 | +1.40 | +20.29% | 11 | 6 | 52.94% |
| GNRC240802C00142000 | 2024-06-28 3:00PM EDT | 142.00 | 3.85 | 6.10 | 8.60 | 0.00 | - | 2 | 2 | 51.79% |
| GNRC240802C00143000 | 2024-07-05 3:37PM EDT | 143.00 | 6.55 | 5.80 | 8.30 | +0.55 | +9.17% | 4 | 1 | 52.65% |
| GNRC240802C00145000 | 2024-07-01 3:04PM EDT | 145.00 | 3.63 | 4.70 | 7.00 | 0.00 | - | 2 | 16 | 50.11% |
| GNRC240802C00148000 | 2024-07-01 2:13PM EDT | 148.00 | 3.00 | 3.90 | 6.20 | 0.00 | - | 1 | 77 | 51.90% |
| GNRC240802C00149000 | 2024-06-25 10:27AM EDT | 149.00 | 3.98 | 3.60 | 5.60 | 0.00 | - | - | 3 | 51.04% |
| GNRC240802C00150000 | 2024-07-05 3:37PM EDT | 150.00 | 4.30 | 3.40 | 6.40 | +0.90 | +26.47% | 4 | 26 | 55.21% |
| GNRC240802C00152500 | 2024-07-01 2:43PM EDT | 152.50 | 2.10 | 2.60 | 4.70 | 0.00 | - | 1 | 32 | 51.39% |
| GNRC240802C00155000 | 2024-07-05 12:05PM EDT | 155.00 | 2.19 | 2.35 | 4.40 | +0.09 | +4.29% | 2 | 6 | 53.91% |
| GNRC240802C00160000 | 2024-07-05 3:13PM EDT | 160.00 | 2.05 | 1.05 | 3.00 | +0.85 | +70.83% | 4 | 1 | 50.81% |
| GNRC240802C00167500 | 2024-06-24 3:15PM EDT | 167.50 | 1.20 | 0.50 | 2.55 | 0.00 | - | - | 1 | 56.01% |
| GNRC240802C00170000 | 2024-07-05 2:59PM EDT | 170.00 | 0.75 | 0.45 | 2.85 | +0.14 | +22.95% | 2 | 10 | 60.55% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240802P00110000 | 2024-06-26 3:49PM EDT | 110.00 | 0.80 | 0.15 | 0.95 | 0.00 | - | - | 50 | 57.91% |
| GNRC240802P00115000 | 2024-06-28 2:40PM EDT | 115.00 | 1.51 | 0.30 | 1.40 | 0.00 | - | 2 | 4 | 54.96% |
| GNRC240802P00120000 | 2024-07-05 10:00AM EDT | 120.00 | 1.43 | 0.55 | 2.25 | -0.82 | -36.44% | 14 | 3 | 53.35% |
| GNRC240802P00122000 | 2024-07-05 2:59PM EDT | 122.00 | 1.60 | 0.65 | 2.85 | -0.12 | -6.98% | 1 | 3 | 53.35% |
| GNRC240802P00123000 | 2024-06-25 10:38AM EDT | 123.00 | 2.50 | 0.75 | 2.85 | 0.00 | - | - | 77 | 51.81% |
| GNRC240802P00124000 | 2024-06-25 10:14AM EDT | 124.00 | 2.86 | 0.85 | 3.30 | 0.00 | - | - | 1 | 52.52% |
| GNRC240802P00125000 | 2024-07-05 12:59PM EDT | 125.00 | 2.09 | 0.85 | 2.45 | -1.11 | -34.69% | 4 | 16 | 53.93% |
| GNRC240802P00126000 | 2024-07-05 11:26AM EDT | 126.00 | 2.50 | 0.95 | 3.90 | -1.60 | -39.02% | 1 | 12 | 51.48% |
| GNRC240802P00127000 | 2024-06-24 12:27PM EDT | 127.00 | 3.30 | 1.15 | 4.50 | 0.00 | - | - | 12 | 52.76% |
| GNRC240802P00130000 | 2024-07-01 3:35PM EDT | 130.00 | 5.60 | 1.50 | 5.00 | 0.00 | - | 2 | 12 | 62.50% |
| GNRC240802P00132000 | 2024-06-20 2:25PM EDT | 132.00 | 5.90 | 2.50 | 5.40 | 0.00 | - | - | 4 | 60.01% |
| GNRC240802P00135000 | 2024-07-02 12:38PM EDT | 135.00 | 4.90 | 3.10 | 7.00 | 0.00 | - | 1 | 8 | 62.49% |
| GNRC240802P00143000 | 2024-07-05 9:54AM EDT | 143.00 | 10.20 | 7.20 | 10.20 | -1.80 | -15.00% | 1 | 1 | 56.85% |
© 2024 Yahoo. All rights reserved.