Generac Holdings Inc. (GNRC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240628C00105000 | 2024-06-21 11:00AM EDT | 105.00 | 31.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC240628C00110000 | 2024-06-21 10:29AM EDT | 110.00 | 26.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC240628C00120000 | 2024-06-26 9:53AM EDT | 120.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GNRC240628C00124000 | 2024-06-26 2:06PM EDT | 124.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GNRC240628C00125000 | 2024-06-24 1:27PM EDT | 125.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GNRC240628C00126000 | 2024-06-17 12:18PM EDT | 126.00 | 7.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GNRC240628C00127000 | 2024-06-24 10:47AM EDT | 127.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GNRC240628C00128000 | 2024-06-21 3:16PM EDT | 128.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC240628C00130000 | 2024-06-26 10:18AM EDT | 130.00 | 3.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC240628C00131000 | 2024-06-21 9:43AM EDT | 131.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC240628C00133000 | 2024-06-26 1:18PM EDT | 133.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GNRC240628C00134000 | 2024-06-26 10:22AM EDT | 134.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GNRC240628C00135000 | 2024-06-26 1:10PM EDT | 135.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| GNRC240628C00136000 | 2024-06-26 3:53PM EDT | 136.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| GNRC240628C00137000 | 2024-06-26 3:51PM EDT | 137.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| GNRC240628C00138000 | 2024-06-26 1:53PM EDT | 138.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GNRC240628C00139000 | 2024-06-26 9:54AM EDT | 139.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| GNRC240628C00140000 | 2024-06-26 2:15PM EDT | 140.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| GNRC240628C00141000 | 2024-06-26 1:10PM EDT | 141.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| GNRC240628C00142000 | 2024-06-26 3:48PM EDT | 142.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| GNRC240628C00143000 | 2024-06-26 1:19PM EDT | 143.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| GNRC240628C00144000 | 2024-06-25 10:38AM EDT | 144.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GNRC240628C00145000 | 2024-06-26 9:45AM EDT | 145.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| GNRC240628C00146000 | 2024-06-26 12:19PM EDT | 146.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| GNRC240628C00147000 | 2024-06-26 3:40PM EDT | 147.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GNRC240628C00148000 | 2024-06-26 2:45PM EDT | 148.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GNRC240628C00149000 | 2024-06-24 12:08PM EDT | 149.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GNRC240628C00150000 | 2024-06-26 2:44PM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| GNRC240628C00152500 | 2024-06-25 3:37PM EDT | 152.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
| GNRC240628C00155000 | 2024-06-25 1:14PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GNRC240628C00157500 | 2024-05-22 3:03PM EDT | 157.50 | 4.28 | 0.00 | 0.75 | 0.00 | - | - | 2 | 135.84% |
| GNRC240628C00160000 | 2024-06-26 2:43PM EDT | 160.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GNRC240628C00162500 | 2024-06-24 3:57PM EDT | 162.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GNRC240628C00165000 | 2024-06-24 12:54PM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| GNRC240628C00170000 | 2024-06-17 2:56PM EDT | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 50.00% |
| GNRC240628C00172500 | 2024-06-17 12:11PM EDT | 172.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GNRC240628C00175000 | 2024-06-03 10:25AM EDT | 175.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GNRC240628C00177500 | 2024-06-13 11:58AM EDT | 177.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GNRC240628C00180000 | 2024-06-17 2:57PM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 50.00% |
| GNRC240628C00190000 | 2024-06-11 1:42PM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240628P00115000 | 2024-06-25 9:38AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GNRC240628P00120000 | 2024-06-24 3:19PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 25.00% |
| GNRC240628P00123000 | 2024-06-17 3:55PM EDT | 123.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| GNRC240628P00124000 | 2024-06-10 10:19AM EDT | 124.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| GNRC240628P00125000 | 2024-06-26 2:08PM EDT | 125.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GNRC240628P00126000 | 2024-06-26 10:11AM EDT | 126.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GNRC240628P00127000 | 2024-06-26 1:18PM EDT | 127.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GNRC240628P00128000 | 2024-06-26 1:52PM EDT | 128.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GNRC240628P00129000 | 2024-06-17 2:58PM EDT | 129.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| GNRC240628P00130000 | 2024-06-26 11:11AM EDT | 130.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GNRC240628P00131000 | 2024-06-26 3:02PM EDT | 131.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| GNRC240628P00132000 | 2024-06-26 3:02PM EDT | 132.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| GNRC240628P00133000 | 2024-06-26 2:26PM EDT | 133.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GNRC240628P00134000 | 2024-06-26 2:21PM EDT | 134.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| GNRC240628P00135000 | 2024-06-26 12:54PM EDT | 135.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GNRC240628P00136000 | 2024-06-26 11:10AM EDT | 136.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| GNRC240628P00137000 | 2024-06-26 10:50AM EDT | 137.00 | 3.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC240628P00138000 | 2024-06-26 12:10PM EDT | 138.00 | 4.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC240628P00139000 | 2024-06-26 2:54PM EDT | 139.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GNRC240628P00140000 | 2024-06-26 12:59PM EDT | 140.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GNRC240628P00141000 | 2024-06-24 12:15PM EDT | 141.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GNRC240628P00142000 | 2024-06-25 3:19PM EDT | 142.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GNRC240628P00143000 | 2024-06-11 10:44AM EDT | 143.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC240628P00144000 | 2024-06-24 9:42AM EDT | 144.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC240628P00145000 | 2024-06-20 1:22PM EDT | 145.00 | 9.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC240628P00146000 | 2024-06-25 1:27PM EDT | 146.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GNRC240628P00147000 | 2024-05-21 1:37PM EDT | 147.00 | 3.40 | 7.60 | 10.10 | 0.00 | - | 10 | 3 | 0.00% |
| GNRC240628P00148000 | 2024-06-21 10:17AM EDT | 148.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GNRC240628P00150000 | 2024-05-24 3:49PM EDT | 150.00 | 5.94 | 12.20 | 13.90 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.