Generac Holdings Inc. (GNRC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240816C00060000 | 2024-05-01 3:38PM EDT | 60.00 | 69.80 | 86.00 | 88.70 | 0.00 | - | - | 1 | 299.68% |
| GNRC240816C00070000 | 2024-01-04 11:50AM EDT | 70.00 | 52.00 | 47.60 | 51.30 | 0.00 | - | - | 4 | 0.00% |
| GNRC240816C00075000 | 2024-03-01 1:02PM EDT | 75.00 | 41.73 | 51.70 | 55.10 | 0.00 | - | 1 | 1 | 0.00% |
| GNRC240816C00085000 | 2024-05-15 9:30AM EDT | 85.00 | 61.65 | 48.90 | 52.70 | 0.00 | - | 50 | 57 | 85.52% |
| GNRC240816C00090000 | 2024-06-21 1:12PM EDT | 90.00 | 47.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC240816C00100000 | 2024-06-07 12:27PM EDT | 100.00 | 41.28 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GNRC240816C00105000 | 2024-05-15 9:30AM EDT | 105.00 | 42.65 | 29.80 | 33.70 | 0.00 | - | 50 | 50 | 63.06% |
| GNRC240816C00110000 | 2024-06-17 2:44PM EDT | 110.00 | 27.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC240816C00115000 | 2024-06-25 11:07AM EDT | 115.00 | 24.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GNRC240816C00120000 | 2024-06-24 3:57PM EDT | 120.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GNRC240816C00125000 | 2024-06-20 12:34PM EDT | 125.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC240816C00130000 | 2024-06-26 12:38PM EDT | 130.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| GNRC240816C00135000 | 2024-06-26 2:23PM EDT | 135.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.20% |
| GNRC240816C00140000 | 2024-06-26 11:01AM EDT | 140.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| GNRC240816C00145000 | 2024-06-26 3:50PM EDT | 145.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| GNRC240816C00150000 | 2024-06-26 2:47PM EDT | 150.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| GNRC240816C00155000 | 2024-06-26 11:30AM EDT | 155.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| GNRC240816C00160000 | 2024-06-26 3:43PM EDT | 160.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| GNRC240816C00165000 | 2024-06-26 10:01AM EDT | 165.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GNRC240816C00170000 | 2024-06-25 10:44AM EDT | 170.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GNRC240816C00175000 | 2024-06-26 10:19AM EDT | 175.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GNRC240816C00180000 | 2024-06-26 10:23AM EDT | 180.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GNRC240816C00185000 | 2024-06-26 2:09PM EDT | 185.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GNRC240816C00190000 | 2024-06-26 3:59PM EDT | 190.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| GNRC240816C00195000 | 2024-06-12 9:47AM EDT | 195.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GNRC240816C00200000 | 2024-06-13 2:22PM EDT | 200.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GNRC240816C00210000 | 2024-05-21 12:58PM EDT | 210.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | - | 4 | 61.77% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240816P00055000 | 2024-04-30 9:30AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| GNRC240816P00060000 | 2024-04-29 3:21PM EDT | 60.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 5 | 5 | 137.06% |
| GNRC240816P00065000 | 2024-02-27 2:43PM EDT | 65.00 | 0.72 | 0.15 | 0.75 | 0.00 | - | 30 | 62 | 105.08% |
| GNRC240816P00070000 | 2024-04-30 3:33PM EDT | 70.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 92.53% |
| GNRC240816P00075000 | 2024-05-16 9:30AM EDT | 75.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 30 | 95.51% |
| GNRC240816P00080000 | 2024-05-13 9:49AM EDT | 80.00 | 0.25 | 0.00 | 1.40 | 0.00 | - | 4 | 764 | 85.21% |
| GNRC240816P00085000 | 2024-05-01 12:14PM EDT | 85.00 | 0.75 | 0.05 | 2.30 | 0.00 | - | 50 | 162 | 86.16% |
| GNRC240816P00090000 | 2024-06-03 2:01PM EDT | 90.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GNRC240816P00095000 | 2024-05-24 2:38PM EDT | 95.00 | 0.36 | 0.15 | 0.75 | 0.00 | - | 2 | 449 | 55.57% |
| GNRC240816P00100000 | 2024-06-12 12:53PM EDT | 100.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GNRC240816P00105000 | 2024-06-21 2:45PM EDT | 105.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GNRC240816P00110000 | 2024-06-25 1:03PM EDT | 110.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| GNRC240816P00115000 | 2024-06-26 11:31AM EDT | 115.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GNRC240816P00120000 | 2024-06-25 12:18PM EDT | 120.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GNRC240816P00125000 | 2024-06-26 9:38AM EDT | 125.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GNRC240816P00130000 | 2024-06-26 9:36AM EDT | 130.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GNRC240816P00135000 | 2024-06-26 10:03AM EDT | 135.00 | 8.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC240816P00140000 | 2024-06-25 2:54PM EDT | 140.00 | 10.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC240816P00145000 | 2024-06-26 1:42PM EDT | 145.00 | 14.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC240816P00150000 | 2024-06-11 10:54AM EDT | 150.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GNRC240816P00155000 | 2024-06-14 11:44AM EDT | 155.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| GNRC240816P00160000 | 2024-05-30 11:47AM EDT | 160.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC240816P00165000 | 2024-05-22 12:00PM EDT | 165.00 | 16.80 | 26.60 | 30.20 | 0.00 | - | - | 13 | 0.00% |
| GNRC240816P00200000 | 2024-05-01 11:08AM EDT | 200.00 | 70.70 | 51.40 | 54.70 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.