Generac Holdings Inc. (GNRC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:43PM EDT. Market open.
Strike:150.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240517C00150000 | 2024-05-15 1:37PM EDT | 2024-05-17 | 0.12 | 0.15 | 0.25 | -0.30 | -71.43% | 14 | 501 | 30.37% |
| GNRC240524C00150000 | 2024-05-15 12:08PM EDT | 2024-05-24 | 1.04 | 1.10 | 1.25 | -0.05 | -4.59% | 10 | 88 | 31.15% |
| GNRC240531C00150000 | 2024-05-15 2:05PM EDT | 2024-05-31 | 1.59 | 1.75 | 1.90 | -0.66 | -29.33% | 11 | 29 | 29.83% |
| GNRC240607C00150000 | 2024-05-14 12:26PM EDT | 2024-06-07 | 2.57 | 2.50 | 2.65 | 0.00 | - | 9 | 31 | 30.60% |
| GNRC240614C00150000 | 2024-05-15 2:48PM EDT | 2024-06-14 | 3.30 | 3.30 | 3.60 | +1.15 | +53.49% | 3 | 33 | 32.85% |
| GNRC240621C00150000 | 2024-05-15 1:55PM EDT | 2024-06-21 | 3.74 | 3.90 | 4.10 | +0.24 | +6.86% | 35 | 534 | 32.44% |
| GNRC240628C00150000 | 2024-05-15 3:14PM EDT | 2024-06-28 | 4.57 | 4.30 | 4.60 | +0.33 | +7.78% | 12 | 19 | 32.34% |
| GNRC240719C00150000 | 2024-05-15 11:25AM EDT | 2024-07-19 | 5.85 | 5.90 | 6.20 | +0.35 | +6.36% | 23 | 173 | 33.30% |
| GNRC240816C00150000 | 2024-05-15 3:15PM EDT | 2024-08-16 | 10.02 | 9.80 | 10.10 | +0.12 | +1.21% | 2 | 88 | 41.23% |
| GNRC241115C00150000 | 2024-05-15 12:17PM EDT | 2024-11-15 | 15.60 | 16.00 | 16.30 | +1.90 | +13.87% | 4 | 103 | 44.42% |
| GNRC250117C00150000 | 2024-05-15 2:38PM EDT | 2025-01-17 | 19.10 | 19.00 | 19.40 | +0.70 | +3.80% | 8 | 228 | 44.87% |
| GNRC260116C00150000 | 2024-05-14 11:42AM EDT | 2026-01-16 | 33.77 | 33.70 | 34.60 | -0.03 | -0.09% | 1 | 265 | 49.19% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240517P00150000 | 2024-04-26 2:53PM EDT | 2024-05-17 | 12.20 | 4.70 | 5.20 | 0.00 | - | 1 | 1 | 38.57% |
| GNRC240621P00150000 | 2024-05-14 11:42AM EDT | 2024-06-21 | 8.50 | 7.80 | 8.10 | 0.00 | - | 5 | 115 | 28.62% |
| GNRC240719P00150000 | 2024-05-01 9:52AM EDT | 2024-07-19 | 16.50 | 9.30 | 9.60 | 0.00 | - | - | 3 | 28.00% |
| GNRC240816P00150000 | 2024-05-14 11:42AM EDT | 2024-08-16 | 13.00 | 12.40 | 12.80 | 0.00 | - | 1 | 8 | 34.46% |
| GNRC241115P00150000 | 2024-05-01 10:23AM EDT | 2024-11-15 | 23.70 | 16.80 | 17.10 | 0.00 | - | 6 | 11 | 35.00% |
| GNRC250117P00150000 | 2024-05-15 12:32PM EDT | 2025-01-17 | 19.20 | 18.60 | 19.30 | -1.20 | -5.88% | 10 | 234 | 34.84% |
| GNRC260116P00150000 | 2024-05-08 3:16PM EDT | 2026-01-16 | 31.50 | 27.20 | 28.60 | 0.00 | - | 1 | 56 | 34.64% |
© 2024 Yahoo. All rights reserved.