Generac Holdings Inc. (GNRC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC241115C00055000 | 2024-03-21 9:32AM EDT | 55.00 | 67.25 | 80.10 | 84.00 | 0.00 | - | - | 1 | 0.00% |
| GNRC241115C00075000 | 2024-03-28 11:33AM EDT | 75.00 | 56.20 | 66.60 | 70.10 | 0.00 | - | 1 | 1 | 77.54% |
| GNRC241115C00090000 | 2024-05-31 3:25PM EDT | 90.00 | 58.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC241115C00095000 | 2024-06-03 11:23AM EDT | 95.00 | 50.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC241115C00100000 | 2024-05-01 3:21PM EDT | 100.00 | 37.50 | 50.80 | 53.20 | 0.00 | - | - | 2 | 87.25% |
| GNRC241115C00105000 | 2024-05-10 11:16AM EDT | 105.00 | 39.00 | 38.30 | 39.40 | 0.00 | - | - | 1 | 48.44% |
| GNRC241115C00110000 | 2024-05-15 9:45AM EDT | 110.00 | 40.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC241115C00115000 | 2024-05-06 1:27PM EDT | 115.00 | 28.80 | 33.00 | 35.60 | 0.00 | - | 1 | 3 | 56.35% |
| GNRC241115C00120000 | 2024-06-03 9:33AM EDT | 120.00 | 35.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GNRC241115C00125000 | 2024-06-07 9:36AM EDT | 125.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GNRC241115C00130000 | 2024-06-10 3:17PM EDT | 130.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GNRC241115C00135000 | 2024-05-30 12:03PM EDT | 135.00 | 25.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GNRC241115C00140000 | 2024-06-10 9:44AM EDT | 140.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GNRC241115C00145000 | 2024-06-10 1:57PM EDT | 145.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GNRC241115C00150000 | 2024-06-10 1:08PM EDT | 150.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GNRC241115C00155000 | 2024-06-10 10:27AM EDT | 155.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| GNRC241115C00160000 | 2024-06-07 2:08PM EDT | 160.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GNRC241115C00165000 | 2024-06-07 3:45PM EDT | 165.00 | 7.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GNRC241115C00170000 | 2024-06-10 3:10PM EDT | 170.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GNRC241115C00175000 | 2024-06-04 11:36AM EDT | 175.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| GNRC241115C00180000 | 2024-06-10 11:39AM EDT | 180.00 | 4.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GNRC241115C00185000 | 2024-06-10 11:39AM EDT | 185.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GNRC241115C00190000 | 2024-06-10 10:26AM EDT | 190.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GNRC241115C00195000 | 2024-06-03 11:02AM EDT | 195.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GNRC241115C00200000 | 2024-06-04 3:20PM EDT | 200.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GNRC241115C00210000 | 2024-06-10 12:39PM EDT | 210.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GNRC241115C00220000 | 2024-06-10 9:36AM EDT | 220.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC241115P00060000 | 2024-02-29 1:14PM EDT | 60.00 | 0.97 | 0.20 | 2.30 | 0.00 | - | 10 | 20 | 83.06% |
| GNRC241115P00065000 | 2024-03-18 3:07PM EDT | 65.00 | 1.25 | 0.35 | 1.05 | 0.00 | - | 3 | 36 | 67.63% |
| GNRC241115P00070000 | 2024-03-21 10:00AM EDT | 70.00 | 1.34 | 0.50 | 1.25 | 0.00 | - | 1 | 46 | 64.65% |
| GNRC241115P00075000 | 2024-04-17 9:50AM EDT | 75.00 | 1.39 | 0.15 | 0.75 | 0.00 | - | 1 | 36 | 52.00% |
| GNRC241115P00080000 | 2024-05-20 11:15AM EDT | 80.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GNRC241115P00085000 | 2024-05-02 10:58AM EDT | 85.00 | 1.85 | 0.30 | 0.85 | 0.00 | - | 1 | 10 | 48.56% |
| GNRC241115P00090000 | 2024-06-10 3:17PM EDT | 90.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GNRC241115P00095000 | 2024-06-04 1:04PM EDT | 95.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GNRC241115P00100000 | 2024-06-10 12:10PM EDT | 100.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GNRC241115P00105000 | 2024-06-07 9:30AM EDT | 105.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GNRC241115P00110000 | 2024-06-05 2:54PM EDT | 110.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GNRC241115P00115000 | 2024-06-03 3:55PM EDT | 115.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GNRC241115P00120000 | 2024-06-10 9:30AM EDT | 120.00 | 6.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GNRC241115P00125000 | 2024-06-10 9:30AM EDT | 125.00 | 8.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GNRC241115P00130000 | 2024-06-07 1:35PM EDT | 130.00 | 10.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GNRC241115P00135000 | 2024-06-07 11:06AM EDT | 135.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GNRC241115P00140000 | 2024-06-10 9:30AM EDT | 140.00 | 15.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| GNRC241115P00145000 | 2024-06-10 10:21AM EDT | 145.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GNRC241115P00150000 | 2024-06-06 10:53AM EDT | 150.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC241115P00155000 | 2024-05-30 1:53PM EDT | 155.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GNRC241115P00160000 | 2024-06-03 10:30AM EDT | 160.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GNRC241115P00170000 | 2024-05-20 12:44PM EDT | 170.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GNRC241115P00180000 | 2024-04-02 9:31AM EDT | 180.00 | 52.20 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.