Generac Holdings Inc. (GNRC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240816C00060000 | 2024-05-01 3:38PM EDT | 60.00 | 69.80 | 86.00 | 88.70 | 0.00 | - | - | 1 | 204.91% |
| GNRC240816C00070000 | 2024-01-04 11:50AM EDT | 70.00 | 52.00 | 47.60 | 51.30 | 0.00 | - | - | 4 | 0.00% |
| GNRC240816C00075000 | 2024-03-01 1:02PM EDT | 75.00 | 41.73 | 51.70 | 55.10 | 0.00 | - | 1 | 1 | 0.00% |
| GNRC240816C00085000 | 2024-05-15 9:30AM EDT | 85.00 | 61.65 | 0.00 | 0.00 | 0.00 | - | 50 | 57 | 0.00% |
| GNRC240816C00090000 | 2024-05-17 12:30PM EDT | 90.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GNRC240816C00100000 | 2024-06-07 12:27PM EDT | 100.00 | 41.28 | 0.00 | 0.00 | 0.00 | - | 20 | 620 | 0.00% |
| GNRC240816C00105000 | 2024-05-15 9:30AM EDT | 105.00 | 42.65 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 0.00% |
| GNRC240816C00110000 | 2024-05-20 12:29PM EDT | 110.00 | 41.70 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| GNRC240816C00115000 | 2024-06-10 10:07AM EDT | 115.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | 9 | 40 | 0.00% |
| GNRC240816C00120000 | 2024-06-06 3:14PM EDT | 120.00 | 24.45 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| GNRC240816C00125000 | 2024-06-03 10:48AM EDT | 125.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| GNRC240816C00130000 | 2024-06-07 9:30AM EDT | 130.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 3 | 93 | 0.00% |
| GNRC240816C00135000 | 2024-06-04 1:57PM EDT | 135.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 5 | 128 | 0.00% |
| GNRC240816C00140000 | 2024-06-10 2:04PM EDT | 140.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 4 | 352 | 0.00% |
| GNRC240816C00145000 | 2024-06-10 11:13AM EDT | 145.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 1.56% |
| GNRC240816C00150000 | 2024-06-10 12:12PM EDT | 150.00 | 6.36 | 0.00 | 0.00 | 0.00 | - | 11 | 295 | 3.13% |
| GNRC240816C00155000 | 2024-06-10 12:14PM EDT | 155.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 3 | 361 | 6.25% |
| GNRC240816C00160000 | 2024-06-10 11:04AM EDT | 160.00 | 3.81 | 0.00 | 0.00 | 0.00 | - | 30 | 399 | 6.25% |
| GNRC240816C00165000 | 2024-06-10 2:31PM EDT | 165.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 30 | 205 | 6.25% |
| GNRC240816C00170000 | 2024-06-07 12:46PM EDT | 170.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 3 | 305 | 12.50% |
| GNRC240816C00175000 | 2024-06-10 3:13PM EDT | 175.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 14 | 966 | 12.50% |
| GNRC240816C00180000 | 2024-06-10 2:19PM EDT | 180.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 12 | 230 | 12.50% |
| GNRC240816C00185000 | 2024-06-06 11:33AM EDT | 185.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 12.50% |
| GNRC240816C00190000 | 2024-06-07 2:16PM EDT | 190.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 12.50% |
| GNRC240816C00195000 | 2024-06-10 3:58PM EDT | 195.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 12.50% |
| GNRC240816C00200000 | 2024-06-07 3:51PM EDT | 200.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 14 | 108 | 12.50% |
| GNRC240816C00210000 | 2024-05-21 12:58PM EDT | 210.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240816P00055000 | 2024-04-30 9:30AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| GNRC240816P00060000 | 2024-04-29 3:21PM EDT | 60.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 5 | 5 | 124.12% |
| GNRC240816P00065000 | 2024-02-27 2:43PM EDT | 65.00 | 0.72 | 0.15 | 0.75 | 0.00 | - | 30 | 62 | 95.85% |
| GNRC240816P00070000 | 2024-04-30 3:33PM EDT | 70.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 84.86% |
| GNRC240816P00075000 | 2024-05-16 9:30AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 25.00% |
| GNRC240816P00080000 | 2024-05-13 9:49AM EDT | 80.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 764 | 25.00% |
| GNRC240816P00085000 | 2024-05-01 12:14PM EDT | 85.00 | 0.75 | 0.05 | 2.30 | 0.00 | - | 50 | 162 | 80.18% |
| GNRC240816P00090000 | 2024-06-03 2:01PM EDT | 90.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 222 | 25.00% |
| GNRC240816P00095000 | 2024-05-24 2:38PM EDT | 95.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 449 | 25.00% |
| GNRC240816P00100000 | 2024-05-17 12:37PM EDT | 100.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 108 | 12.50% |
| GNRC240816P00105000 | 2024-06-03 10:48AM EDT | 105.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 30 | 415 | 12.50% |
| GNRC240816P00110000 | 2024-06-03 1:58PM EDT | 110.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 18 | 150 | 12.50% |
| GNRC240816P00115000 | 2024-06-06 2:14PM EDT | 115.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 236 | 12.50% |
| GNRC240816P00120000 | 2024-06-10 11:29AM EDT | 120.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 2 | 122 | 6.25% |
| GNRC240816P00125000 | 2024-06-10 10:53AM EDT | 125.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | 1 | 199 | 6.25% |
| GNRC240816P00130000 | 2024-06-07 3:23PM EDT | 130.00 | 5.92 | 0.00 | 0.00 | 0.00 | - | 25 | 635 | 3.13% |
| GNRC240816P00135000 | 2024-06-10 12:28PM EDT | 135.00 | 6.96 | 0.00 | 0.00 | 0.00 | - | 12 | 353 | 3.13% |
| GNRC240816P00140000 | 2024-06-10 2:59PM EDT | 140.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 3 | 166 | 0.39% |
| GNRC240816P00145000 | 2024-06-10 11:03AM EDT | 145.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 2 | 205 | 0.00% |
| GNRC240816P00150000 | 2024-06-05 10:49AM EDT | 150.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 0.00% |
| GNRC240816P00155000 | 2024-05-31 3:48PM EDT | 155.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 6 | 61 | 0.00% |
| GNRC240816P00160000 | 2024-05-30 11:47AM EDT | 160.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| GNRC240816P00165000 | 2024-05-22 12:00PM EDT | 165.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | - | 13 | 0.00% |
| GNRC240816P00200000 | 2024-05-01 11:08AM EDT | 200.00 | 70.70 | 51.40 | 54.70 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.