Generac Holdings Inc. (GNRC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240524C00160000 | 2024-05-22 3:59PM EDT | 2024-05-24 | 0.15 | 0.10 | 0.20 | -0.35 | -70.00% | 22 | 66 | 50.00% |
| GNRC240531C00160000 | 2024-05-22 3:08PM EDT | 2024-05-31 | 0.65 | 0.45 | 0.60 | -0.50 | -43.48% | 308 | 77 | 32.08% |
| GNRC240607C00160000 | 2024-05-21 3:25PM EDT | 2024-06-07 | 1.55 | 1.15 | 1.25 | -0.05 | -3.13% | 3 | 66 | 31.62% |
| GNRC240614C00160000 | 2024-05-21 1:15PM EDT | 2024-06-14 | 2.12 | 1.90 | 2.10 | 0.00 | - | 1 | 4 | 33.37% |
| GNRC240621C00160000 | 2024-05-22 3:05PM EDT | 2024-06-21 | 2.70 | 2.40 | 2.50 | -0.73 | -21.28% | 22 | 2,349 | 31.91% |
| GNRC240628C00160000 | 2024-05-22 11:28AM EDT | 2024-06-28 | 3.80 | 2.95 | 3.20 | +1.15 | +43.40% | 5 | 9 | 32.83% |
| GNRC240719C00160000 | 2024-05-22 3:44PM EDT | 2024-07-19 | 4.60 | 4.40 | 4.70 | -1.11 | -19.44% | 10 | 377 | 32.92% |
| GNRC240816C00160000 | 2024-05-22 2:46PM EDT | 2024-08-16 | 8.60 | 8.30 | 8.60 | -1.20 | -12.24% | 10 | 361 | 40.72% |
| GNRC241115C00160000 | 2024-05-20 11:36AM EDT | 2024-11-15 | 13.20 | 14.20 | 15.20 | 0.00 | - | 1 | 137 | 44.10% |
| GNRC250117C00160000 | 2024-05-21 2:59PM EDT | 2025-01-17 | 18.42 | 17.80 | 18.80 | 0.00 | - | 7 | 1,258 | 45.20% |
| GNRC260116C00160000 | 2024-05-07 9:55AM EDT | 2026-01-16 | 26.10 | 33.20 | 34.40 | 0.00 | - | 1 | 17 | 48.74% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240524P00160000 | 2024-04-12 11:17AM EDT | 2024-05-24 | 28.10 | 21.20 | 24.20 | 0.00 | - | 1 | 1 | 399.12% |
| GNRC240621P00160000 | 2024-05-22 2:21PM EDT | 2024-06-21 | 9.80 | 9.90 | 10.50 | +1.00 | +11.36% | 2 | 2 | 30.52% |
| GNRC240719P00160000 | 2024-05-22 2:03PM EDT | 2024-07-19 | 11.10 | 11.30 | 11.70 | -0.40 | -3.48% | 9 | 4 | 27.55% |
| GNRC241115P00160000 | 2024-05-01 2:49PM EDT | 2024-11-15 | 32.20 | 19.10 | 19.50 | 0.00 | - | - | 1 | 34.83% |
| GNRC250117P00160000 | 2024-03-13 12:10PM EDT | 2025-01-17 | 45.70 | 35.50 | 37.40 | 0.00 | - | 1 | 346 | 64.56% |
| GNRC260116P00160000 | 2024-01-04 12:27PM EDT | 2026-01-16 | 49.73 | 50.40 | 51.70 | 0.00 | - | 2 | 4 | 60.03% |
© 2024 Yahoo. All rights reserved.