Generac Holdings Inc. (GNRC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240517C00045000 | 2024-02-05 11:17AM EDT | 45.00 | 68.65 | 64.90 | 68.70 | 0.00 | - | 2 | 2 | 0.00% |
| GNRC240517C00070000 | 2023-11-02 10:14AM EDT | 70.00 | 35.50 | 53.80 | 55.60 | 0.00 | - | - | 1 | 0.00% |
| GNRC240517C00075000 | 2023-11-15 11:49AM EDT | 75.00 | 44.70 | 54.50 | 58.30 | 0.00 | - | 2 | 3 | 0.00% |
| GNRC240517C00080000 | 2023-10-25 2:17PM EDT | 80.00 | 17.79 | 37.10 | 39.10 | 0.00 | - | - | 1 | 0.00% |
| GNRC240517C00085000 | 2023-11-21 12:05PM EDT | 85.00 | 32.60 | 47.60 | 48.60 | 0.00 | - | 1 | 7 | 0.00% |
| GNRC240517C00090000 | 2024-05-08 9:32AM EDT | 90.00 | 45.35 | 46.70 | 49.20 | 0.00 | - | 1 | 48 | 174.61% |
| GNRC240517C00095000 | 2024-02-27 3:44PM EDT | 95.00 | 19.40 | 31.20 | 33.20 | 0.00 | - | 2 | 17 | 0.00% |
| GNRC240517C00100000 | 2024-05-10 11:16AM EDT | 100.00 | 37.95 | 36.10 | 39.20 | +8.74 | +29.92% | 1 | 451 | 111.52% |
| GNRC240517C00105000 | 2024-05-02 12:00PM EDT | 105.00 | 22.40 | 31.20 | 34.30 | 0.00 | - | 1 | 29 | 106.06% |
| GNRC240517C00110000 | 2024-05-10 3:18PM EDT | 110.00 | 27.00 | 27.00 | 29.00 | +2.07 | +8.30% | 2 | 100 | 104.88% |
| GNRC240517C00115000 | 2024-05-06 9:38AM EDT | 115.00 | 19.30 | 21.20 | 23.20 | 0.00 | - | 1 | 221 | 95.61% |
| GNRC240517C00120000 | 2024-05-06 2:06PM EDT | 120.00 | 17.27 | 15.90 | 18.30 | +3.35 | +24.07% | 6 | 236 | 80.91% |
| GNRC240517C00121000 | 2024-05-09 10:04AM EDT | 121.00 | 18.78 | 14.90 | 17.40 | 0.00 | - | 1 | 1 | 80.08% |
| GNRC240517C00122000 | 2024-05-01 1:14PM EDT | 122.00 | 8.40 | 14.20 | 16.50 | 0.00 | - | - | 2 | 78.96% |
| GNRC240517C00123000 | 2024-05-03 9:48AM EDT | 123.00 | 10.50 | 13.10 | 15.30 | 0.00 | - | 5 | 15 | 69.97% |
| GNRC240517C00124000 | 2024-05-06 9:34AM EDT | 124.00 | 11.40 | 12.40 | 14.50 | 0.00 | - | 1 | 4 | 71.34% |
| GNRC240517C00125000 | 2024-05-10 10:36AM EDT | 125.00 | 12.21 | 11.40 | 13.30 | -2.49 | -16.94% | 7 | 320 | 62.65% |
| GNRC240517C00126000 | 2024-05-02 1:13PM EDT | 126.00 | 4.70 | 9.90 | 13.00 | 0.00 | - | 15 | 13 | 74.15% |
| GNRC240517C00127000 | 2024-05-10 9:37AM EDT | 127.00 | 12.84 | 10.10 | 11.30 | +8.84 | +221.00% | 2 | 35 | 55.27% |
| GNRC240517C00128000 | 2024-05-10 2:21PM EDT | 128.00 | 9.15 | 9.40 | 10.40 | -1.72 | -15.82% | 1 | 49 | 53.71% |
| GNRC240517C00129000 | 2024-05-09 10:05AM EDT | 129.00 | 10.84 | 8.50 | 9.50 | +0.04 | +0.37% | 15 | 22 | 51.90% |
| GNRC240517C00130000 | 2024-05-10 2:36PM EDT | 130.00 | 7.46 | 7.70 | 8.40 | -2.81 | -27.36% | 10 | 899 | 45.95% |
| GNRC240517C00131000 | 2024-05-09 3:58PM EDT | 131.00 | 6.20 | 6.80 | 7.40 | -2.67 | -30.10% | 1 | 18 | 41.97% |
| GNRC240517C00132000 | 2024-05-09 10:21AM EDT | 132.00 | 7.65 | 5.30 | 6.80 | 0.00 | - | 1 | 9 | 44.87% |
| GNRC240517C00133000 | 2024-05-10 12:13PM EDT | 133.00 | 4.82 | 4.40 | 5.60 | -2.96 | -38.05% | 1 | 19 | 37.11% |
| GNRC240517C00134000 | 2024-05-10 3:40PM EDT | 134.00 | 4.36 | 4.40 | 4.80 | -1.61 | -26.97% | 25 | 14 | 35.74% |
| GNRC240517C00135000 | 2024-05-10 3:59PM EDT | 135.00 | 3.95 | 3.70 | 4.00 | -1.75 | -30.70% | 29 | 2,309 | 33.79% |
| GNRC240517C00136000 | 2024-05-10 12:10PM EDT | 136.00 | 2.70 | 3.10 | 3.30 | -1.95 | -41.94% | 4 | 21 | 32.64% |
| GNRC240517C00137000 | 2024-05-10 3:30PM EDT | 137.00 | 2.45 | 2.50 | 2.70 | -2.05 | -45.56% | 19 | 107 | 32.06% |
| GNRC240517C00138000 | 2024-05-10 3:58PM EDT | 138.00 | 2.17 | 2.00 | 2.15 | -1.15 | -34.64% | 10 | 105 | 31.30% |
| GNRC240517C00139000 | 2024-05-10 3:56PM EDT | 139.00 | 1.73 | 1.55 | 1.70 | -1.40 | -44.73% | 36 | 67 | 30.98% |
| GNRC240517C00140000 | 2024-05-10 3:54PM EDT | 140.00 | 1.30 | 1.20 | 1.30 | -0.92 | -41.44% | 43 | 612 | 30.45% |
| GNRC240517C00141000 | 2024-05-10 3:56PM EDT | 141.00 | 1.02 | 0.90 | 1.00 | -0.73 | -41.71% | 45 | 34 | 30.42% |
| GNRC240517C00142000 | 2024-05-10 1:45PM EDT | 142.00 | 0.55 | 0.65 | 0.75 | -0.85 | -60.71% | 8 | 64 | 30.27% |
| GNRC240517C00143000 | 2024-05-10 3:32PM EDT | 143.00 | 0.50 | 0.50 | 0.55 | -0.64 | -56.14% | 7 | 35 | 30.13% |
| GNRC240517C00144000 | 2024-05-10 11:09AM EDT | 144.00 | 0.41 | 0.35 | 0.40 | -0.68 | -62.39% | 7 | 21 | 30.13% |
| GNRC240517C00145000 | 2024-05-10 3:59PM EDT | 145.00 | 0.30 | 0.25 | 0.30 | -0.50 | -62.50% | 11 | 1,858 | 30.52% |
| GNRC240517C00146000 | 2024-05-01 10:22AM EDT | 146.00 | 0.15 | 0.15 | 0.25 | -1.35 | -90.00% | 3 | 8 | 31.79% |
| GNRC240517C00147000 | 2024-05-10 11:31AM EDT | 147.00 | 0.20 | 0.10 | 0.20 | -0.41 | -67.21% | 69 | 69 | 32.67% |
| GNRC240517C00148000 | 2024-05-10 3:19PM EDT | 148.00 | 0.15 | 0.05 | 0.15 | -0.05 | -25.00% | 1 | 24 | 33.01% |
| GNRC240517C00149000 | 2024-04-26 11:02AM EDT | 149.00 | 0.12 | 0.05 | 0.20 | -4.97 | -97.64% | 4 | 5 | 37.60% |
| GNRC240517C00150000 | 2024-05-10 3:48PM EDT | 150.00 | 0.05 | 0.05 | 0.10 | -0.15 | -75.00% | 8 | 463 | 34.96% |
| GNRC240517C00152500 | 2024-05-07 1:25PM EDT | 152.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 10 | 38 | 48.05% |
| GNRC240517C00155000 | 2024-05-09 2:05PM EDT | 155.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 3 | 157 | 45.31% |
| GNRC240517C00160000 | 2024-05-10 11:47AM EDT | 160.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 5 | 226 | 49.61% |
| GNRC240517C00165000 | 2024-05-09 1:11PM EDT | 165.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 117 | 58.20% |
| GNRC240517C00170000 | 2024-05-03 9:48AM EDT | 170.00 | 0.38 | 0.00 | 0.05 | 0.00 | - | 1 | 203 | 60.94% |
| GNRC240517C00175000 | 2024-05-03 2:18PM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 85 | 67.97% |
| GNRC240517C00180000 | 2024-05-07 11:18AM EDT | 180.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 8 | 45 | 75.00% |
| GNRC240517C00185000 | 2024-05-08 3:03PM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 30 | 82.03% |
| GNRC240517C00190000 | 2024-05-02 12:56PM EDT | 190.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 2,192 | 88.28% |
| GNRC240517C00195000 | 2024-04-12 12:20PM EDT | 195.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 21 | 233 | 94.53% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240517P00050000 | 2023-12-19 12:47PM EDT | 50.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 30 | 35 | 307.03% |
| GNRC240517P00055000 | 2023-12-11 1:53PM EDT | 55.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 1 | 13 | 312.11% |
| GNRC240517P00060000 | 2024-04-10 9:30AM EDT | 60.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 50.00% |
| GNRC240517P00065000 | 2024-04-01 2:56PM EDT | 65.00 | 0.12 | 0.00 | 2.15 | 0.00 | - | 2 | 17 | 342.77% |
| GNRC240517P00070000 | 2024-04-19 1:32PM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 88 | 193.75% |
| GNRC240517P00075000 | 2024-04-19 12:17PM EDT | 75.00 | 0.34 | 0.00 | 1.35 | 0.00 | - | 10 | 1,222 | 259.08% |
| GNRC240517P00080000 | 2024-04-30 3:27PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 221 | 146.88% |
| GNRC240517P00085000 | 2024-04-29 2:57PM EDT | 85.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 85 | 131.25% |
| GNRC240517P00090000 | 2024-05-02 2:13PM EDT | 90.00 | 0.26 | 0.00 | 1.35 | 0.00 | - | 4 | 301 | 191.02% |
| GNRC240517P00095000 | 2024-05-06 10:35AM EDT | 95.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 461 | 170.51% |
| GNRC240517P00100000 | 2024-05-08 3:09PM EDT | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 407 | 97.66% |
| GNRC240517P00105000 | 2024-05-06 2:50PM EDT | 105.00 | 0.08 | 0.00 | 1.35 | 0.00 | - | 4 | 229 | 131.84% |
| GNRC240517P00110000 | 2024-05-10 12:13PM EDT | 110.00 | 0.10 | 0.00 | 0.30 | +0.05 | +100.00% | 10 | 298 | 83.98% |
| GNRC240517P00115000 | 2024-05-10 12:41PM EDT | 115.00 | 0.05 | 0.05 | 0.10 | -0.04 | -44.44% | 1 | 573 | 62.11% |
| GNRC240517P00120000 | 2024-05-08 12:02PM EDT | 120.00 | 0.25 | 0.00 | 1.15 | 0.00 | - | 1 | 388 | 74.41% |
| GNRC240517P00121000 | 2024-05-06 12:44PM EDT | 121.00 | 0.25 | 0.05 | 1.35 | 0.00 | - | 1 | 10 | 74.90% |
| GNRC240517P00122000 | 2024-05-06 10:13AM EDT | 122.00 | 0.35 | 0.05 | 1.35 | 0.00 | - | 1 | 46 | 71.34% |
| GNRC240517P00123000 | 2024-05-06 10:07AM EDT | 123.00 | 0.43 | 0.05 | 1.35 | 0.00 | - | 5 | 6 | 67.77% |
| GNRC240517P00124000 | 2024-05-06 10:07AM EDT | 124.00 | 0.53 | 0.00 | 1.35 | 0.00 | - | 5 | 152 | 63.48% |
| GNRC240517P00125000 | 2024-05-10 2:22PM EDT | 125.00 | 0.13 | 0.05 | 0.15 | +0.03 | +30.00% | 1 | 1,123 | 41.41% |
| GNRC240517P00126000 | 2024-05-08 10:16AM EDT | 126.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 5 | 31 | 38.57% |
| GNRC240517P00127000 | 2024-05-10 2:49PM EDT | 127.00 | 0.13 | 0.05 | 0.15 | -0.17 | -56.67% | 8 | 18 | 35.74% |
| GNRC240517P00128000 | 2024-05-10 12:02PM EDT | 128.00 | 0.20 | 0.10 | 0.20 | -0.19 | -48.72% | 11 | 138 | 35.16% |
| GNRC240517P00129000 | 2024-05-09 2:12PM EDT | 129.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 10 | 10 | 33.94% |
| GNRC240517P00130000 | 2024-05-10 3:46PM EDT | 130.00 | 0.29 | 0.20 | 0.30 | -0.41 | -58.57% | 4 | 168 | 32.37% |
| GNRC240517P00131000 | 2024-05-10 1:38PM EDT | 131.00 | 0.50 | 0.30 | 0.40 | -0.25 | -33.33% | 12 | 36 | 31.74% |
| GNRC240517P00132000 | 2024-05-10 3:16PM EDT | 132.00 | 0.60 | 0.40 | 0.55 | +0.20 | +50.00% | 21 | 49 | 31.52% |
| GNRC240517P00133000 | 2024-05-10 2:58PM EDT | 133.00 | 0.78 | 0.60 | 0.75 | +0.28 | +56.00% | 31 | 42 | 31.45% |
| GNRC240517P00134000 | 2024-05-10 2:31PM EDT | 134.00 | 0.97 | 0.80 | 0.95 | +0.22 | +29.33% | 36 | 153 | 30.57% |
| GNRC240517P00135000 | 2024-05-10 12:03PM EDT | 135.00 | 1.55 | 1.10 | 1.20 | +0.34 | +28.10% | 3 | 284 | 29.74% |
| GNRC240517P00136000 | 2024-05-10 3:15PM EDT | 136.00 | 1.77 | 1.45 | 1.55 | +0.70 | +65.42% | 25 | 88 | 29.49% |
| GNRC240517P00137000 | 2024-05-10 3:41PM EDT | 137.00 | 2.14 | 1.85 | 1.95 | +0.59 | +38.06% | 50 | 76 | 29.03% |
| GNRC240517P00138000 | 2024-05-10 1:16PM EDT | 138.00 | 2.75 | 2.35 | 2.45 | +0.90 | +48.65% | 22 | 79 | 28.93% |
| GNRC240517P00139000 | 2024-05-10 10:09AM EDT | 139.00 | 3.00 | 2.85 | 3.10 | +0.70 | +30.43% | 16 | 41 | 29.91% |
| GNRC240517P00140000 | 2024-05-10 10:35AM EDT | 140.00 | 3.40 | 3.40 | 3.70 | +0.80 | +30.77% | 15 | 63 | 29.30% |
| GNRC240517P00141000 | 2024-05-07 1:36PM EDT | 141.00 | 4.90 | 4.10 | 4.40 | 0.00 | - | 2 | 6 | 29.18% |
| GNRC240517P00142000 | 2024-05-07 10:08AM EDT | 142.00 | 5.60 | 4.80 | 5.20 | 0.00 | - | 1 | 13 | 29.79% |
| GNRC240517P00143000 | 2024-05-07 12:40PM EDT | 143.00 | 6.50 | 5.50 | 7.30 | 0.00 | - | 1 | 20 | 51.29% |
| GNRC240517P00144000 | 2024-04-29 3:59PM EDT | 144.00 | 11.10 | 6.20 | 8.20 | 0.00 | - | 3 | 14 | 53.86% |
| GNRC240517P00145000 | 2024-04-26 12:10PM EDT | 145.00 | 8.64 | 7.20 | 9.30 | 0.00 | - | 1 | 6 | 59.38% |
| GNRC240517P00150000 | 2024-04-26 2:53PM EDT | 150.00 | 12.20 | 11.00 | 14.20 | 0.00 | - | 1 | 1 | 75.73% |
| GNRC240517P00152500 | 2024-04-22 1:41PM EDT | 152.50 | 21.60 | 13.40 | 16.70 | 0.00 | - | - | 0 | 83.91% |
| GNRC240517P00155000 | 2024-05-07 10:35AM EDT | 155.00 | 16.60 | 16.00 | 19.10 | 0.00 | - | 5 | 9 | 89.75% |
© 2024 Yahoo. All rights reserved.