Generac Holdings Inc. (GNRC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:42AM EDT. Market open.
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 | 109.74% |
| GNRC241115C00075000 | 2024-03-28 11:33AM EDT | 75.00 | 56.20 | 66.60 | 70.10 | 0.00 | - | 1 | 1 | 119.18% |
| GNRC241115C00090000 | 2024-06-13 11:33AM EDT | 90.00 | 48.07 | 46.50 | 47.80 | 0.00 | - | 30 | 31 | 57.95% |
| GNRC241115C00095000 | 2024-06-13 2:30PM EDT | 95.00 | 44.00 | 42.10 | 44.30 | 0.00 | - | 1 | 1 | 58.34% |
| GNRC241115C00100000 | 2024-06-13 11:33AM EDT | 100.00 | 39.23 | 37.60 | 39.60 | 0.00 | - | 30 | 32 | 54.29% |
| GNRC241115C00105000 | 2024-05-10 11:16AM EDT | 105.00 | 39.00 | 38.30 | 39.40 | 0.00 | - | - | 1 | 70.92% |
| GNRC241115C00110000 | 2024-05-15 9:45AM EDT | 110.00 | 40.88 | 30.30 | 33.30 | 0.00 | - | 1 | 7 | 55.59% |
| GNRC241115C00115000 | 2024-05-06 1:27PM EDT | 115.00 | 28.80 | 33.00 | 35.60 | 0.00 | - | 1 | 3 | 75.76% |
| GNRC241115C00120000 | 2024-06-17 10:16AM EDT | 120.00 | 23.70 | 22.90 | 23.50 | 0.00 | - | 6 | 47 | 48.07% |
| GNRC241115C00125000 | 2024-06-25 2:39PM EDT | 125.00 | 22.30 | 19.80 | 21.10 | 0.00 | - | 2 | 64 | 49.44% |
| GNRC241115C00130000 | 2024-06-24 3:31PM EDT | 130.00 | 21.40 | 17.00 | 17.50 | 0.00 | - | 1 | 55 | 46.16% |
| GNRC241115C00135000 | 2024-06-25 2:39PM EDT | 135.00 | 16.50 | 14.40 | 14.90 | 0.00 | - | 1 | 71 | 45.31% |
| GNRC241115C00140000 | 2024-06-26 2:13PM EDT | 140.00 | 12.45 | 12.20 | 12.60 | 0.00 | - | 22 | 156 | 44.61% |
| GNRC241115C00145000 | 2024-06-26 2:34PM EDT | 145.00 | 10.30 | 10.20 | 10.50 | 0.00 | - | 8 | 147 | 43.77% |
| GNRC241115C00150000 | 2024-06-27 9:54AM EDT | 150.00 | 8.79 | 8.50 | 8.70 | +0.19 | +2.21% | 1 | 152 | 43.13% |
| GNRC241115C00155000 | 2024-06-26 10:51AM EDT | 155.00 | 7.10 | 7.00 | 7.20 | 0.00 | - | 7 | 100 | 42.71% |
| GNRC241115C00160000 | 2024-06-26 2:47PM EDT | 160.00 | 5.90 | 5.80 | 6.00 | 0.00 | - | 18 | 247 | 42.61% |
| GNRC241115C00165000 | 2024-06-25 9:52AM EDT | 165.00 | 6.10 | 4.70 | 5.00 | 0.00 | - | 5 | 259 | 42.60% |
| GNRC241115C00170000 | 2024-06-20 11:13AM EDT | 170.00 | 6.00 | 3.80 | 4.10 | 0.00 | - | 2 | 129 | 42.38% |
| GNRC241115C00175000 | 2024-06-27 9:54AM EDT | 175.00 | 3.35 | 3.10 | 4.20 | +0.15 | +4.69% | 1 | 586 | 45.76% |
| GNRC241115C00180000 | 2024-06-26 10:32AM EDT | 180.00 | 2.72 | 2.55 | 2.90 | 0.00 | - | 10 | 128 | 42.87% |
| GNRC241115C00185000 | 2024-06-26 3:45PM EDT | 185.00 | 2.23 | 2.10 | 2.25 | 0.00 | - | 1 | 222 | 42.11% |
| GNRC241115C00190000 | 2024-06-24 10:07AM EDT | 190.00 | 1.77 | 1.70 | 3.20 | -1.13 | -38.97% | 1 | 101 | 49.32% |
| GNRC241115C00195000 | 2024-06-26 2:10PM EDT | 195.00 | 1.46 | 1.40 | 1.55 | 0.00 | - | 1 | 51 | 42.42% |
| GNRC241115C00200000 | 2024-06-26 1:58PM EDT | 200.00 | 1.18 | 1.10 | 1.25 | 0.00 | - | 1 | 105 | 42.30% |
| GNRC241115C00210000 | 2024-06-24 9:35AM EDT | 210.00 | 1.31 | 0.75 | 0.90 | 0.00 | - | 1 | 11 | 42.99% |
| GNRC241115C00220000 | 2024-06-13 10:15AM EDT | 220.00 | 0.85 | 0.30 | 0.95 | 0.00 | - | 2 | 51 | 46.85% |
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 | 84.38% |
| GNRC241115P00065000 | 2024-03-18 3:07PM EDT | 65.00 | 1.25 | 0.35 | 1.05 | 0.00 | - | 3 | 36 | 68.21% |
| GNRC241115P00070000 | 2024-06-13 3:09PM EDT | 70.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 1 | 46 | 56.01% |
| GNRC241115P00075000 | 2024-04-17 9:50AM EDT | 75.00 | 1.39 | 0.15 | 0.75 | 0.00 | - | 1 | 36 | 51.81% |
| GNRC241115P00080000 | 2024-05-20 11:15AM EDT | 80.00 | 0.55 | 0.25 | 0.90 | 0.00 | - | 3 | 40 | 53.76% |
| GNRC241115P00085000 | 2024-05-02 10:58AM EDT | 85.00 | 1.85 | 0.30 | 0.85 | 0.00 | - | 1 | 10 | 47.85% |
| GNRC241115P00090000 | 2024-06-17 10:00AM EDT | 90.00 | 1.28 | 0.90 | 1.20 | 0.00 | - | 1 | 49 | 46.51% |
| GNRC241115P00095000 | 2024-06-12 1:44PM EDT | 95.00 | 1.20 | 1.35 | 1.65 | 0.00 | - | 5 | 19 | 45.14% |
| GNRC241115P00100000 | 2024-06-18 3:23PM EDT | 100.00 | 1.98 | 2.00 | 2.25 | 0.00 | - | 1 | 168 | 43.96% |
| GNRC241115P00105000 | 2024-06-26 10:32AM EDT | 105.00 | 3.11 | 2.80 | 5.00 | 0.00 | - | 10 | 373 | 52.46% |
| GNRC241115P00110000 | 2024-06-17 1:32PM EDT | 110.00 | 4.35 | 3.80 | 4.10 | 0.00 | - | 4 | 332 | 42.31% |
| GNRC241115P00115000 | 2024-06-13 10:33AM EDT | 115.00 | 5.42 | 5.10 | 5.60 | 0.00 | - | 12 | 34 | 42.44% |
| GNRC241115P00120000 | 2024-06-25 9:56AM EDT | 120.00 | 6.15 | 6.60 | 6.80 | 0.00 | - | 10 | 150 | 40.47% |
| GNRC241115P00125000 | 2024-06-25 2:51PM EDT | 125.00 | 7.90 | 8.30 | 8.70 | 0.00 | - | 10 | 349 | 40.09% |
| GNRC241115P00130000 | 2024-06-26 10:24AM EDT | 130.00 | 11.00 | 10.40 | 10.60 | 0.00 | - | 2 | 407 | 38.78% |
| GNRC241115P00135000 | 2024-06-26 11:17AM EDT | 135.00 | 13.28 | 12.80 | 13.10 | 0.00 | - | 5 | 69 | 38.43% |
| GNRC241115P00140000 | 2024-06-26 11:10AM EDT | 140.00 | 15.90 | 15.50 | 15.90 | 0.00 | - | 3 | 49 | 38.08% |
| GNRC241115P00145000 | 2024-06-24 12:24PM EDT | 145.00 | 16.10 | 18.40 | 18.90 | 0.00 | - | 13 | 35 | 37.46% |
| GNRC241115P00150000 | 2024-06-25 10:47AM EDT | 150.00 | 20.20 | 21.60 | 22.90 | 0.00 | - | 3 | 47 | 39.12% |
| GNRC241115P00155000 | 2024-05-30 1:53PM EDT | 155.00 | 17.90 | 25.10 | 25.70 | 0.00 | - | 2 | 5 | 36.13% |
| GNRC241115P00160000 | 2024-06-03 10:30AM EDT | 160.00 | 24.00 | 28.90 | 29.70 | 0.00 | - | 10 | 12 | 36.29% |
| GNRC241115P00170000 | 2024-05-20 12:44PM EDT | 170.00 | 26.20 | 32.40 | 35.10 | 0.00 | - | 15 | 16 | 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.