Generac Holdings Inc. (GNRC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:02PM EDT. Market open.
Strike:145.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240517C00145000 | 2024-05-15 2:05PM EDT | 2024-05-17 | 1.28 | 1.30 | 1.45 | -0.02 | -1.54% | 289 | 1,960 | 25.22% |
| GNRC240524C00145000 | 2024-05-15 9:43AM EDT | 2024-05-24 | 3.34 | 2.75 | 2.95 | -0.11 | -3.19% | 10 | 34 | 29.49% |
| GNRC240531C00145000 | 2024-05-15 11:54AM EDT | 2024-05-31 | 3.72 | 3.50 | 3.80 | +0.63 | +20.39% | 5 | 35 | 29.42% |
| GNRC240607C00145000 | 2024-05-15 10:45AM EDT | 2024-06-07 | 4.40 | 4.40 | 4.70 | -0.50 | -10.20% | 4 | 7 | 30.84% |
| GNRC240614C00145000 | 2024-05-15 12:59PM EDT | 2024-06-14 | 5.47 | 5.30 | 5.60 | +0.57 | +11.63% | 2 | 3 | 32.47% |
| GNRC240621C00145000 | 2024-05-15 2:41PM EDT | 2024-06-21 | 6.00 | 5.90 | 6.20 | +0.70 | +13.21% | 11 | 763 | 32.54% |
| GNRC240719C00145000 | 2024-05-15 1:18PM EDT | 2024-07-19 | 8.20 | 8.20 | 8.40 | +0.70 | +9.33% | 6 | 136 | 33.64% |
| GNRC240816C00145000 | 2024-05-15 11:26AM EDT | 2024-08-16 | 12.15 | 12.10 | 12.30 | +0.80 | +7.05% | 10 | 82 | 41.52% |
| GNRC241115C00145000 | 2024-05-15 9:30AM EDT | 2024-11-15 | 18.50 | 18.20 | 18.50 | +1.30 | +7.56% | 1 | 47 | 44.77% |
| GNRC250117C00145000 | 2024-05-14 2:54PM EDT | 2025-01-17 | 21.12 | 21.20 | 21.70 | +0.88 | +4.35% | 1 | 80 | 45.47% |
| GNRC260116C00145000 | 2024-04-16 9:46AM EDT | 2026-01-16 | 28.27 | 35.60 | 36.80 | 0.00 | - | 2 | 53 | 49.76% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240517P00145000 | 2024-05-15 11:30AM EDT | 2024-05-17 | 1.45 | 1.25 | 1.45 | -1.75 | -54.69% | 242 | 109 | 29.91% |
| GNRC240621P00145000 | 2024-05-15 10:58AM EDT | 2024-06-21 | 5.40 | 5.10 | 5.30 | -1.40 | -20.59% | 4 | 16 | 29.04% |
| GNRC240719P00145000 | 2024-05-14 11:42AM EDT | 2024-07-19 | 7.50 | 6.80 | 7.00 | 0.00 | - | 6 | 63 | 28.96% |
| GNRC240816P00145000 | 2024-05-14 11:42AM EDT | 2024-08-16 | 10.40 | 10.00 | 10.30 | 0.00 | - | 1 | 21 | 35.53% |
| GNRC241115P00145000 | 2024-05-08 1:46PM EDT | 2024-11-15 | 18.70 | 14.30 | 14.70 | 0.00 | - | 1 | 21 | 36.07% |
| GNRC250117P00145000 | 2024-05-15 10:59AM EDT | 2025-01-17 | 16.60 | 16.10 | 16.80 | -1.20 | -6.74% | 7 | 138 | 35.60% |
| GNRC260116P00145000 | 2023-11-14 2:20PM EDT | 2026-01-16 | 45.25 | 34.50 | 36.00 | 0.00 | - | 1 | 1 | 49.01% |
© 2024 Yahoo. All rights reserved.