Generac Holdings Inc. (GNRC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:43PM EDT. Market open.
Strike:130.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240517C00130000 | 2024-05-15 12:45PM EDT | 2024-05-17 | 15.03 | 14.80 | 16.20 | +2.20 | +17.15% | 11 | 875 | 92.97% |
| GNRC240524C00130000 | 2024-05-13 9:57AM EDT | 2024-05-24 | 11.02 | 15.00 | 16.00 | 0.00 | - | 2 | 37 | 50.93% |
| GNRC240531C00130000 | 2024-05-15 1:28PM EDT | 2024-05-31 | 15.30 | 14.80 | 16.40 | +0.68 | +4.65% | 2 | 5 | 53.08% |
| GNRC240607C00130000 | 2024-05-10 1:01PM EDT | 2024-06-07 | 9.45 | 15.40 | 16.40 | 0.00 | - | 5 | 6 | 44.65% |
| GNRC240614C00130000 | 2024-05-09 12:23PM EDT | 2024-06-14 | 12.52 | 16.10 | 16.60 | 0.00 | - | 5 | 6 | 41.24% |
| GNRC240621C00130000 | 2024-05-15 12:45PM EDT | 2024-06-21 | 16.50 | 16.70 | 17.10 | +0.15 | +0.92% | 9 | 286 | 41.35% |
| GNRC240628C00130000 | 2024-05-09 2:09PM EDT | 2024-06-28 | 13.05 | 16.80 | 18.10 | 0.00 | - | 1 | 1 | 44.90% |
| GNRC240719C00130000 | 2024-05-15 1:38PM EDT | 2024-07-19 | 18.20 | 18.40 | 18.70 | +3.20 | +21.33% | 1 | 220 | 40.30% |
| GNRC240816C00130000 | 2024-05-15 11:58AM EDT | 2024-08-16 | 20.80 | 21.40 | 21.70 | +2.76 | +15.30% | 1 | 79 | 46.33% |
| GNRC241115C00130000 | 2024-05-13 10:16AM EDT | 2024-11-15 | 23.96 | 26.80 | 27.20 | 0.00 | - | 5 | 29 | 48.36% |
| GNRC250117C00130000 | 2024-05-14 3:43PM EDT | 2025-01-17 | 28.19 | 29.60 | 30.10 | 0.00 | - | 2 | 847 | 48.59% |
| GNRC260116C00130000 | 2024-05-14 10:14AM EDT | 2026-01-16 | 42.55 | 43.30 | 44.30 | 0.00 | - | 2 | 25 | 51.41% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240517P00130000 | 2024-05-15 1:42PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 67 | 169 | 52.34% |
| GNRC240524P00130000 | 2024-05-14 10:37AM EDT | 2024-05-24 | 0.32 | 0.05 | 0.10 | 0.00 | - | 2 | 16 | 35.45% |
| GNRC240531P00130000 | 2024-05-15 11:15AM EDT | 2024-05-31 | 0.22 | 0.15 | 0.30 | -0.18 | -45.00% | 2 | 48 | 33.89% |
| GNRC240607P00130000 | 2024-05-14 11:42AM EDT | 2024-06-07 | 0.70 | 0.30 | 0.45 | 0.00 | - | 4 | 6 | 31.42% |
| GNRC240614P00130000 | 2024-05-08 2:54PM EDT | 2024-06-14 | 2.67 | 0.60 | 0.80 | 0.00 | - | 1 | 6 | 32.42% |
| GNRC240621P00130000 | 2024-05-15 1:59PM EDT | 2024-06-21 | 0.97 | 0.85 | 0.95 | -0.52 | -34.90% | 5 | 677 | 30.88% |
| GNRC240719P00130000 | 2024-05-15 10:15AM EDT | 2024-07-19 | 2.35 | 1.90 | 2.05 | -0.42 | -15.16% | 7 | 167 | 30.86% |
| GNRC240816P00130000 | 2024-05-15 9:50AM EDT | 2024-08-16 | 4.65 | 4.30 | 4.60 | -0.68 | -12.76% | 1 | 632 | 37.53% |
| GNRC241115P00130000 | 2024-05-08 2:20PM EDT | 2024-11-15 | 11.08 | 7.60 | 8.40 | 0.00 | - | 2 | 162 | 37.77% |
| GNRC250117P00130000 | 2024-05-14 3:43PM EDT | 2025-01-17 | 10.20 | 9.80 | 10.10 | -0.67 | -6.16% | 2 | 373 | 36.71% |
| GNRC260116P00130000 | 2024-05-14 10:28AM EDT | 2026-01-16 | 19.25 | 17.70 | 18.80 | 0.00 | - | 1 | 70 | 36.42% |
© 2024 Yahoo. All rights reserved.