Generac Holdings Inc. (GNRC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:23PM EDT. Market open.
Strike:120.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240517C00120000 | 2024-05-14 2:25PM EDT | 2024-05-17 | 22.84 | 24.50 | 26.80 | 0.00 | - | 9 | 243 | 119.14% |
| GNRC240524C00120000 | 2024-05-13 12:19PM EDT | 2024-05-24 | 20.72 | 23.90 | 26.80 | 0.00 | - | 1 | 19 | 100.93% |
| GNRC240531C00120000 | 2024-05-03 11:10AM EDT | 2024-05-31 | 14.05 | 23.70 | 26.50 | 0.00 | - | 3 | 2 | 72.00% |
| GNRC240621C00120000 | 2024-05-14 1:08PM EDT | 2024-06-21 | 23.70 | 24.30 | 27.20 | 0.00 | - | 3 | 142 | 56.10% |
| GNRC240719C00120000 | 2024-05-14 11:14AM EDT | 2024-07-19 | 26.30 | 27.10 | 27.70 | 0.00 | - | 1 | 32 | 46.33% |
| GNRC240816C00120000 | 2024-05-15 11:03AM EDT | 2024-08-16 | 28.70 | 29.20 | 29.60 | +0.70 | +2.50% | 4 | 64 | 49.21% |
| GNRC241115C00120000 | 2024-05-14 11:26AM EDT | 2024-11-15 | 32.75 | 33.60 | 34.20 | 0.00 | - | 2 | 29 | 50.31% |
| GNRC250117C00120000 | 2024-05-14 11:42AM EDT | 2025-01-17 | 36.20 | 36.20 | 36.80 | 0.00 | - | 4 | 452 | 50.35% |
| GNRC260116C00120000 | 2024-05-15 11:56AM EDT | 2026-01-16 | 48.50 | 48.90 | 49.70 | -0.20 | -0.41% | 5 | 188 | 52.37% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240517P00120000 | 2024-05-14 3:44PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.60 | 0.00 | - | 25 | 405 | 127.15% |
| GNRC240524P00120000 | 2024-05-10 1:11PM EDT | 2024-05-24 | 0.12 | 0.05 | 0.05 | 0.00 | - | 22 | 26 | 51.95% |
| GNRC240531P00120000 | 2024-05-03 1:53PM EDT | 2024-05-31 | 0.90 | 0.00 | 0.75 | 0.00 | - | 6 | 14 | 55.86% |
| GNRC240607P00120000 | 2024-05-13 11:36AM EDT | 2024-06-07 | 0.25 | 0.05 | 0.10 | 0.00 | - | 1 | 13 | 37.11% |
| GNRC240614P00120000 | 2024-05-13 9:52AM EDT | 2024-06-14 | 0.45 | 0.05 | 0.75 | 0.00 | - | 10 | 10 | 48.58% |
| GNRC240621P00120000 | 2024-05-15 2:46PM EDT | 2024-06-21 | 0.25 | 0.20 | 0.30 | -0.17 | -40.48% | 122 | 858 | 35.69% |
| GNRC240719P00120000 | 2024-05-14 2:57PM EDT | 2024-07-19 | 1.10 | 0.65 | 0.80 | 0.00 | - | 33 | 170 | 33.84% |
| GNRC240816P00120000 | 2024-05-15 10:18AM EDT | 2024-08-16 | 2.45 | 2.15 | 2.35 | -0.33 | -11.87% | 2 | 107 | 39.34% |
| GNRC241115P00120000 | 2024-05-15 2:25PM EDT | 2024-11-15 | 5.30 | 5.20 | 5.40 | -0.69 | -11.52% | 16 | 121 | 39.42% |
| GNRC250117P00120000 | 2024-05-14 9:55AM EDT | 2025-01-17 | 7.20 | 6.60 | 7.00 | 0.00 | - | 5 | 374 | 38.62% |
| GNRC260116P00120000 | 2024-04-15 3:57PM EDT | 2026-01-16 | 21.25 | 14.00 | 14.90 | 0.00 | - | 1 | 9 | 37.90% |
© 2024 Yahoo. All rights reserved.