Generac Holdings Inc. (GNRC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240614C00105000 | 2024-06-07 1:16PM EDT | 105.00 | 33.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC240614C00110000 | 2024-06-07 1:18PM EDT | 110.00 | 28.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GNRC240614C00116000 | 2024-05-06 9:38AM EDT | 116.00 | 19.40 | 24.10 | 27.20 | 0.00 | - | - | 1 | 147.12% |
| GNRC240614C00120000 | 2024-06-06 1:05PM EDT | 120.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GNRC240614C00121000 | 2024-06-06 9:49AM EDT | 121.00 | 20.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GNRC240614C00124000 | 2024-05-29 1:30PM EDT | 124.00 | 25.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GNRC240614C00125000 | 2024-06-06 1:05PM EDT | 125.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GNRC240614C00127000 | 2024-06-03 9:56AM EDT | 127.00 | 19.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GNRC240614C00128000 | 2024-06-10 9:51AM EDT | 128.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GNRC240614C00129000 | 2024-06-03 11:47AM EDT | 129.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC240614C00130000 | 2024-05-30 11:30AM EDT | 130.00 | 17.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC240614C00132000 | 2024-06-05 9:48AM EDT | 132.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GNRC240614C00133000 | 2024-05-08 9:49AM EDT | 133.00 | 7.90 | 6.00 | 6.40 | 0.00 | - | - | 1 | 0.00% |
| GNRC240614C00134000 | 2024-06-10 1:05PM EDT | 134.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GNRC240614C00135000 | 2024-06-10 2:16PM EDT | 135.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GNRC240614C00136000 | 2024-06-10 10:07AM EDT | 136.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC240614C00137000 | 2024-06-10 10:22AM EDT | 137.00 | 5.31 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GNRC240614C00138000 | 2024-06-10 12:08PM EDT | 138.00 | 3.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GNRC240614C00139000 | 2024-06-10 1:54PM EDT | 139.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GNRC240614C00140000 | 2024-06-10 3:01PM EDT | 140.00 | 3.34 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| GNRC240614C00141000 | 2024-06-10 1:47PM EDT | 141.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| GNRC240614C00142000 | 2024-06-10 3:01PM EDT | 142.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| GNRC240614C00143000 | 2024-06-10 3:30PM EDT | 143.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 3.13% |
| GNRC240614C00144000 | 2024-06-10 12:58PM EDT | 144.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| GNRC240614C00145000 | 2024-06-10 3:30PM EDT | 145.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| GNRC240614C00146000 | 2024-06-10 1:55PM EDT | 146.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| GNRC240614C00147000 | 2024-06-10 2:07PM EDT | 147.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| GNRC240614C00148000 | 2024-06-10 2:59PM EDT | 148.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| GNRC240614C00149000 | 2024-06-10 11:36AM EDT | 149.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| GNRC240614C00150000 | 2024-06-10 3:40PM EDT | 150.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| GNRC240614C00152500 | 2024-06-10 2:11PM EDT | 152.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GNRC240614C00155000 | 2024-06-05 3:19PM EDT | 155.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| GNRC240614C00157500 | 2024-06-10 2:11PM EDT | 157.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GNRC240614C00160000 | 2024-06-10 11:04AM EDT | 160.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| GNRC240614C00162500 | 2024-06-10 3:07PM EDT | 162.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| GNRC240614C00165000 | 2024-06-10 3:08PM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| GNRC240614C00167500 | 2024-06-10 10:53AM EDT | 167.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| GNRC240614C00170000 | 2024-06-10 10:38AM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GNRC240614C00175000 | 2024-06-10 1:40PM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| GNRC240614C00177500 | 2024-06-10 10:39AM EDT | 177.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| GNRC240614C00180000 | 2024-06-03 2:27PM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240614P00105000 | 2024-05-30 11:44AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GNRC240614P00107000 | 2024-06-06 10:04AM EDT | 107.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GNRC240614P00108000 | 2024-06-10 2:16PM EDT | 108.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GNRC240614P00109000 | 2024-06-10 9:41AM EDT | 109.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| GNRC240614P00110000 | 2024-06-03 2:27PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GNRC240614P00114000 | 2024-06-10 11:37AM EDT | 114.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 50.00% |
| GNRC240614P00117000 | 2024-06-04 11:59AM EDT | 117.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GNRC240614P00118000 | 2024-06-10 1:39PM EDT | 118.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GNRC240614P00120000 | 2024-06-10 1:49PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| GNRC240614P00124000 | 2024-05-20 2:37PM EDT | 124.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GNRC240614P00125000 | 2024-06-07 3:29PM EDT | 125.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GNRC240614P00126000 | 2024-06-07 2:48PM EDT | 126.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GNRC240614P00127000 | 2024-06-04 9:44AM EDT | 127.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GNRC240614P00128000 | 2024-06-07 1:13PM EDT | 128.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GNRC240614P00129000 | 2024-06-07 3:09PM EDT | 129.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| GNRC240614P00130000 | 2024-06-10 11:13AM EDT | 130.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GNRC240614P00131000 | 2024-06-07 1:53PM EDT | 131.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GNRC240614P00132000 | 2024-06-10 3:00PM EDT | 132.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GNRC240614P00133000 | 2024-06-10 12:43PM EDT | 133.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GNRC240614P00134000 | 2024-06-10 3:53PM EDT | 134.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| GNRC240614P00135000 | 2024-06-10 2:18PM EDT | 135.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| GNRC240614P00136000 | 2024-06-10 12:43PM EDT | 136.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GNRC240614P00137000 | 2024-06-10 2:34PM EDT | 137.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GNRC240614P00138000 | 2024-06-10 2:33PM EDT | 138.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| GNRC240614P00139000 | 2024-06-10 3:40PM EDT | 139.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| GNRC240614P00140000 | 2024-06-10 3:00PM EDT | 140.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 1.56% |
| GNRC240614P00141000 | 2024-06-10 3:44PM EDT | 141.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GNRC240614P00142000 | 2024-06-10 2:18PM EDT | 142.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GNRC240614P00143000 | 2024-06-10 2:23PM EDT | 143.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| GNRC240614P00144000 | 2024-06-10 12:09PM EDT | 144.00 | 5.39 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GNRC240614P00145000 | 2024-06-10 12:51PM EDT | 145.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC240614P00146000 | 2024-06-10 3:41PM EDT | 146.00 | 5.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC240614P00147000 | 2024-06-04 3:40PM EDT | 147.00 | 9.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GNRC240614P00148000 | 2024-06-10 10:28AM EDT | 148.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC240614P00149000 | 2024-06-10 1:45PM EDT | 149.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC240614P00150000 | 2024-06-10 11:45AM EDT | 150.00 | 10.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GNRC240614P00152500 | 2024-06-10 12:18PM EDT | 152.50 | 12.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GNRC240614P00155000 | 2024-05-22 1:56PM EDT | 155.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GNRC240614P00157500 | 2024-05-22 2:03PM EDT | 157.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.