Generac Holdings Inc. (GNRC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:25PM EDT. Market open.
Strike:140.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240517C00140000 | 2024-05-15 1:11PM EDT | 2024-05-17 | 5.50 | 4.70 | 5.10 | +1.73 | +45.89% | 22 | 578 | 28.42% |
| GNRC240524C00140000 | 2024-05-15 12:47PM EDT | 2024-05-24 | 5.95 | 5.80 | 6.20 | +1.65 | +38.37% | 6 | 29 | 33.18% |
| GNRC240531C00140000 | 2024-05-14 9:46AM EDT | 2024-05-31 | 6.25 | 6.40 | 6.80 | 0.00 | - | 2 | 28 | 31.20% |
| GNRC240607C00140000 | 2024-05-15 2:11PM EDT | 2024-06-07 | 7.54 | 7.30 | 7.60 | -0.14 | -1.83% | 12 | 28 | 32.37% |
| GNRC240621C00140000 | 2024-05-15 12:32PM EDT | 2024-06-21 | 8.75 | 8.80 | 9.00 | +0.85 | +10.76% | 4 | 605 | 33.90% |
| GNRC240628C00140000 | 2024-05-15 9:30AM EDT | 2024-06-28 | 10.95 | 9.20 | 9.50 | +2.42 | +28.37% | 5 | 11 | 33.78% |
| GNRC240719C00140000 | 2024-05-15 1:18PM EDT | 2024-07-19 | 11.00 | 10.90 | 11.10 | +0.60 | +5.77% | 14 | 165 | 34.75% |
| GNRC240816C00140000 | 2024-05-15 1:46PM EDT | 2024-08-16 | 14.73 | 14.60 | 15.00 | +0.87 | +6.28% | 3 | 305 | 42.96% |
| GNRC241115C00140000 | 2024-05-15 10:45AM EDT | 2024-11-15 | 21.10 | 20.60 | 21.50 | +1.10 | +5.50% | 6 | 106 | 46.97% |
| GNRC250117C00140000 | 2024-05-14 12:08PM EDT | 2025-01-17 | 23.66 | 23.60 | 24.10 | 0.00 | - | 1 | 929 | 46.23% |
| GNRC260116C00140000 | 2024-05-14 11:39AM EDT | 2026-01-16 | 37.55 | 37.60 | 38.70 | 0.00 | - | 5 | 63 | 50.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240517P00140000 | 2024-05-15 11:51AM EDT | 2024-05-17 | 0.15 | 0.10 | 0.15 | -0.90 | -85.71% | 47 | 120 | 28.42% |
| GNRC240524P00140000 | 2024-05-15 11:59AM EDT | 2024-05-24 | 1.08 | 0.85 | 1.00 | -0.99 | -47.83% | 6 | 9 | 29.86% |
| GNRC240531P00140000 | 2024-05-09 2:59PM EDT | 2024-05-31 | 3.96 | 1.40 | 1.55 | 0.00 | - | 5 | 5 | 28.37% |
| GNRC240607P00140000 | 2024-05-14 9:30AM EDT | 2024-06-07 | 2.36 | 2.00 | 2.20 | -1.20 | -33.71% | 1 | 6 | 28.98% |
| GNRC240621P00140000 | 2024-05-15 1:17PM EDT | 2024-06-21 | 3.30 | 3.20 | 3.40 | -1.00 | -23.47% | 38 | 312 | 30.15% |
| GNRC240719P00140000 | 2024-05-15 10:52AM EDT | 2024-07-19 | 4.91 | 4.80 | 5.00 | -1.09 | -18.17% | 11 | 88 | 29.84% |
| GNRC240816P00140000 | 2024-05-14 11:42AM EDT | 2024-08-16 | 8.20 | 7.90 | 8.10 | 0.00 | - | 12 | 63 | 36.07% |
| GNRC241115P00140000 | 2024-05-09 12:40PM EDT | 2024-11-15 | 14.60 | 12.10 | 12.40 | 0.00 | - | 2 | 35 | 36.55% |
| GNRC250117P00140000 | 2024-05-15 1:39PM EDT | 2025-01-17 | 14.20 | 13.80 | 14.30 | -1.10 | -7.19% | 4 | 198 | 35.70% |
| GNRC260116P00140000 | 2024-05-14 10:28AM EDT | 2026-01-16 | 23.25 | 22.40 | 23.40 | 0.00 | - | 1 | 105 | 35.38% |
© 2024 Yahoo. All rights reserved.