Generac Holdings Inc. (GNRC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:41PM EDT. Market open.
Strike:125.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240524C00125000 | 2024-05-20 12:43PM EDT | 2024-05-24 | 25.22 | 27.30 | 30.10 | 0.00 | - | 5 | 9 | 167.29% |
| GNRC240531C00125000 | 2024-05-20 12:43PM EDT | 2024-05-31 | 25.53 | 27.50 | 30.70 | 0.00 | - | 5 | 25 | 106.64% |
| GNRC240621C00125000 | 2024-05-22 9:45AM EDT | 2024-06-21 | 31.00 | 28.20 | 31.10 | +2.60 | +9.15% | 3 | 1,495 | 65.36% |
| GNRC240719C00125000 | 2024-05-17 10:16AM EDT | 2024-07-19 | 21.90 | 29.40 | 32.80 | 0.00 | - | 3 | 82 | 59.80% |
| GNRC240816C00125000 | 2024-05-20 10:01AM EDT | 2024-08-16 | 26.66 | 32.50 | 33.10 | 0.00 | - | 4 | 44 | 50.87% |
| GNRC241115C00125000 | 2024-05-21 3:48PM EDT | 2024-11-15 | 37.20 | 37.00 | 38.60 | 0.00 | - | 1 | 45 | 51.31% |
| GNRC250117C00125000 | 2024-05-21 3:41PM EDT | 2025-01-17 | 39.00 | 39.20 | 40.10 | -0.80 | -2.01% | 1 | 383 | 50.15% |
| GNRC260116C00125000 | 2024-05-22 11:47AM EDT | 2026-01-16 | 53.21 | 52.30 | 53.70 | +3.16 | +6.31% | 1 | 22 | 52.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240524P00125000 | 2024-05-21 9:51AM EDT | 2024-05-24 | 0.05 | 0.00 | 1.35 | 0.00 | - | 8 | 114 | 161.04% |
| GNRC240531P00125000 | 2024-05-10 1:12PM EDT | 2024-05-31 | 0.63 | 0.00 | 2.20 | 0.00 | - | 1 | 7 | 99.85% |
| GNRC240607P00125000 | 2024-05-21 2:21PM EDT | 2024-06-07 | 0.89 | 0.00 | 1.00 | 0.00 | - | 1 | 5 | 63.18% |
| GNRC240614P00125000 | 2024-05-20 9:48AM EDT | 2024-06-14 | 0.27 | 0.05 | 0.75 | 0.00 | - | 5 | 6 | 50.73% |
| GNRC240621P00125000 | 2024-05-22 11:48AM EDT | 2024-06-21 | 0.15 | 0.05 | 0.25 | -0.01 | -6.25% | 3 | 977 | 40.72% |
| GNRC240628P00125000 | 2024-05-13 3:58PM EDT | 2024-06-28 | 1.37 | 0.05 | 1.60 | 0.00 | - | 1 | 1 | 57.03% |
| GNRC240719P00125000 | 2024-05-21 11:58AM EDT | 2024-07-19 | 0.65 | 0.45 | 0.60 | 0.00 | - | 1 | 87 | 35.33% |
| GNRC240816P00125000 | 2024-05-22 10:07AM EDT | 2024-08-16 | 1.90 | 1.75 | 1.95 | -0.11 | -5.47% | 1 | 119 | 40.10% |
| GNRC241115P00125000 | 2024-05-22 10:42AM EDT | 2024-11-15 | 4.90 | 4.60 | 4.90 | -0.60 | -10.91% | 5 | 287 | 39.58% |
| GNRC250117P00125000 | 2024-05-21 1:31PM EDT | 2025-01-17 | 6.49 | 6.00 | 6.30 | 0.00 | - | 3 | 319 | 38.09% |
| GNRC260116P00125000 | 2024-05-14 12:58PM EDT | 2026-01-16 | 17.09 | 12.10 | 14.70 | 0.00 | - | 4 | 31 | 37.96% |
© 2024 Yahoo. All rights reserved.