Generac Holdings Inc. (GNRC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:00AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC250117C00045000 | 2024-04-10 9:30AM EDT | 45.00 | 92.15 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| GNRC250117C00047500 | 2024-05-03 11:55AM EDT | 47.50 | 86.83 | 99.90 | 102.80 | 0.00 | - | 1 | 1 | 205.04% |
| GNRC250117C00050000 | 2024-05-17 9:32AM EDT | 50.00 | 96.90 | 82.60 | 85.70 | 0.00 | - | 1 | 26 | 88.57% |
| GNRC250117C00055000 | 2024-04-19 11:06AM EDT | 55.00 | 84.54 | 90.10 | 93.70 | 0.00 | - | 1 | 9 | 167.71% |
| GNRC250117C00060000 | 2024-05-20 12:22PM EDT | 60.00 | 92.00 | 73.10 | 76.40 | 0.00 | - | 2 | 24 | 79.37% |
| GNRC250117C00065000 | 2024-02-26 3:42PM EDT | 65.00 | 49.28 | 61.50 | 65.50 | 0.00 | - | 1 | 7 | 0.00% |
| GNRC250117C00070000 | 2024-05-17 1:30PM EDT | 70.00 | 76.77 | 64.00 | 67.10 | 0.00 | - | 1 | 84 | 71.90% |
| GNRC250117C00075000 | 2024-04-17 11:23AM EDT | 75.00 | 59.30 | 71.20 | 74.90 | 0.00 | - | 3 | 21 | 125.85% |
| GNRC250117C00080000 | 2024-05-29 9:34AM EDT | 80.00 | 71.93 | 54.40 | 57.10 | 0.00 | - | 1 | 222 | 60.86% |
| GNRC250117C00082500 | 2024-04-04 2:09PM EDT | 82.50 | 60.22 | 54.80 | 57.70 | 0.00 | - | 1 | 4 | 72.94% |
| GNRC250117C00085000 | 2024-05-29 9:34AM EDT | 85.00 | 67.33 | 50.80 | 51.90 | 0.00 | - | 1 | 41 | 58.35% |
| GNRC250117C00087500 | 2023-11-01 3:06PM EDT | 87.50 | 27.14 | 46.10 | 46.60 | 0.00 | - | 2 | 11 | 42.99% |
| GNRC250117C00090000 | 2024-05-31 11:23AM EDT | 90.00 | 59.65 | 46.00 | 48.60 | 0.00 | - | 30 | 235 | 57.14% |
| GNRC250117C00092500 | 2024-03-22 2:46PM EDT | 92.50 | 34.20 | 49.90 | 51.30 | 0.00 | - | 1 | 5 | 76.98% |
| GNRC250117C00095000 | 2024-06-12 3:59PM EDT | 95.00 | 52.70 | 42.20 | 43.60 | 0.00 | - | 2 | 18 | 53.99% |
| GNRC250117C00097500 | 2024-05-21 3:52PM EDT | 97.50 | 61.80 | 40.50 | 41.90 | 0.00 | - | 5 | 56 | 54.27% |
| GNRC250117C00100000 | 2024-06-13 10:16AM EDT | 100.00 | 43.00 | 38.60 | 39.50 | 0.00 | - | 10 | 237 | 52.71% |
| GNRC250117C00105000 | 2024-05-16 1:08PM EDT | 105.00 | 45.52 | 34.80 | 37.00 | 0.00 | - | 2 | 162 | 53.26% |
| GNRC250117C00110000 | 2024-06-12 12:51PM EDT | 110.00 | 41.85 | 30.90 | 32.20 | 0.00 | - | 1 | 94 | 51.39% |
| GNRC250117C00115000 | 2024-05-15 3:17PM EDT | 115.00 | 40.10 | 27.80 | 28.60 | 0.00 | - | 21 | 102 | 49.43% |
| GNRC250117C00120000 | 2024-06-12 2:18PM EDT | 120.00 | 34.90 | 23.80 | 25.50 | 0.00 | - | 7 | 446 | 48.45% |
| GNRC250117C00125000 | 2024-06-13 10:30AM EDT | 125.00 | 25.10 | 22.00 | 22.50 | 0.00 | - | 2 | 379 | 47.25% |
| GNRC250117C00130000 | 2024-05-28 10:38AM EDT | 130.00 | 31.40 | 19.20 | 19.90 | 0.00 | - | 1 | 829 | 46.59% |
| GNRC250117C00135000 | 2024-06-14 10:26AM EDT | 135.00 | 17.60 | 17.00 | 17.40 | -1.31 | -6.93% | 2 | 1,062 | 45.69% |
| GNRC250117C00140000 | 2024-06-13 10:42AM EDT | 140.00 | 16.60 | 14.60 | 15.10 | 0.00 | - | 5 | 950 | 44.79% |
| GNRC250117C00145000 | 2024-06-13 10:39AM EDT | 145.00 | 14.65 | 12.70 | 13.20 | 0.00 | - | 2 | 85 | 44.42% |
| GNRC250117C00150000 | 2024-06-14 10:28AM EDT | 150.00 | 11.40 | 11.00 | 11.40 | -1.30 | -10.24% | 1 | 230 | 43.82% |
| GNRC250117C00155000 | 2024-06-12 10:17AM EDT | 155.00 | 10.50 | 9.40 | 9.80 | -4.80 | -31.37% | 5 | 586 | 43.28% |
| GNRC250117C00160000 | 2024-06-13 12:04PM EDT | 160.00 | 9.00 | 8.00 | 8.20 | -0.05 | -0.55% | 22 | 1,267 | 42.29% |
| GNRC250117C00165000 | 2024-06-13 10:25AM EDT | 165.00 | 8.40 | 6.80 | 7.10 | 0.00 | - | 3 | 1,131 | 42.21% |
| GNRC250117C00170000 | 2024-06-13 3:34PM EDT | 170.00 | 6.95 | 5.80 | 6.20 | 0.00 | - | 3 | 186 | 42.32% |
| GNRC250117C00175000 | 2024-06-14 10:06AM EDT | 175.00 | 5.25 | 4.90 | 5.30 | -1.05 | -16.67% | 11 | 384 | 42.08% |
| GNRC250117C00180000 | 2024-06-07 9:44AM EDT | 180.00 | 4.50 | 4.10 | 4.50 | -1.90 | -29.69% | 5 | 299 | 41.80% |
| GNRC250117C00185000 | 2024-05-20 12:21PM EDT | 185.00 | 3.85 | 3.40 | 3.80 | -4.75 | -55.23% | 4 | 205 | 41.51% |
| GNRC250117C00190000 | 2024-06-12 3:38PM EDT | 190.00 | 3.30 | 2.95 | 3.20 | -1.90 | -36.54% | 10 | 184 | 41.24% |
| GNRC250117C00195000 | 2024-06-12 10:45AM EDT | 195.00 | 4.61 | 2.45 | 2.70 | 0.00 | - | 1 | 95 | 41.04% |
| GNRC250117C00200000 | 2024-06-14 10:40AM EDT | 200.00 | 2.20 | 2.05 | 2.30 | -0.50 | -18.52% | 2 | 448 | 40.98% |
| GNRC250117C00210000 | 2024-06-13 10:19AM EDT | 210.00 | 2.05 | 1.50 | 1.70 | 0.00 | - | 1 | 129 | 41.09% |
| GNRC250117C00220000 | 2024-06-11 1:14PM EDT | 220.00 | 1.74 | 1.05 | 1.35 | 0.00 | - | 1 | 76 | 41.82% |
| GNRC250117C00230000 | 2024-06-05 12:57PM EDT | 230.00 | 1.60 | 0.80 | 1.05 | 0.00 | - | 15 | 74 | 42.27% |
| GNRC250117C00240000 | 2024-06-04 3:21PM EDT | 240.00 | 0.90 | 0.55 | 0.90 | 0.00 | - | 2 | 85 | 43.43% |
| GNRC250117C00250000 | 2024-06-06 12:11PM EDT | 250.00 | 0.70 | 0.20 | 1.85 | 0.00 | - | 26 | 316 | 52.70% |
| GNRC250117C00260000 | 2024-06-12 2:30PM EDT | 260.00 | 0.70 | 0.05 | 0.85 | 0.00 | - | 4 | 81 | 47.35% |
| GNRC250117C00270000 | 2024-05-29 10:26AM EDT | 270.00 | 0.84 | 0.05 | 2.45 | 0.00 | - | 1 | 21 | 52.94% |
| GNRC250117C00280000 | 2024-05-22 2:49PM EDT | 280.00 | 0.63 | 0.05 | 2.35 | 0.00 | - | 30 | 117 | 54.54% |
| GNRC250117C00290000 | 2023-12-26 3:59PM EDT | 290.00 | 1.06 | 0.15 | 1.00 | 0.00 | - | 1 | 13 | 54.64% |
| GNRC250117C00300000 | 2024-06-07 9:36AM EDT | 300.00 | 0.30 | 0.05 | 2.30 | 0.00 | - | 5 | 117 | 58.06% |
| GNRC250117C00320000 | 2023-12-26 3:59PM EDT | 320.00 | 0.48 | 0.10 | 0.75 | 0.00 | - | 1 | 105 | 52.44% |
| GNRC250117C00330000 | 2024-05-07 9:30AM EDT | 330.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| GNRC250117C00340000 | 2023-10-30 9:54AM EDT | 340.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 25.00% |
| GNRC250117C00350000 | 2024-06-06 1:55PM EDT | 350.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 5 | 116 | 47.66% |
| GNRC250117C00360000 | 2024-06-12 9:44AM EDT | 360.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 2 | 362 | 48.83% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC250117P00045000 | 2024-06-03 9:53AM EDT | 45.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 1 | 151 | 67.38% |
| GNRC250117P00047500 | 2024-04-01 12:09PM EDT | 47.50 | 0.25 | 0.00 | 2.25 | 0.00 | - | 4 | 37 | 82.67% |
| GNRC250117P00050000 | 2024-03-01 3:11PM EDT | 50.00 | 0.53 | 0.15 | 0.80 | 0.00 | - | 2 | 84 | 66.89% |
| GNRC250117P00055000 | 2024-06-07 11:18AM EDT | 55.00 | 0.27 | 0.05 | 2.45 | 0.00 | - | 5 | 267 | 73.58% |
| GNRC250117P00060000 | 2024-06-12 10:55AM EDT | 60.00 | 0.35 | 0.05 | 2.50 | 0.00 | - | 5 | 99 | 67.41% |
| GNRC250117P00065000 | 2024-05-20 2:30PM EDT | 65.00 | 0.35 | 0.15 | 2.60 | 0.00 | - | 1 | 167 | 62.52% |
| GNRC250117P00070000 | 2024-06-05 2:42PM EDT | 70.00 | 0.75 | 0.30 | 1.45 | 0.00 | - | 2 | 213 | 51.44% |
| GNRC250117P00075000 | 2024-05-28 3:46PM EDT | 75.00 | 0.39 | 0.05 | 2.95 | 0.00 | - | 1 | 154 | 52.81% |
| GNRC250117P00080000 | 2024-06-06 10:26AM EDT | 80.00 | 0.75 | 1.05 | 1.25 | 0.00 | - | 3 | 227 | 45.70% |
| GNRC250117P00082500 | 2024-06-13 2:43PM EDT | 82.50 | 1.10 | 1.25 | 1.45 | 0.00 | - | 18 | 187 | 45.03% |
| GNRC250117P00085000 | 2024-06-13 12:38PM EDT | 85.00 | 1.45 | 1.45 | 1.65 | 0.00 | - | 4 | 1,063 | 44.20% |
| GNRC250117P00087500 | 2024-06-04 3:57PM EDT | 87.50 | 1.45 | 1.75 | 1.95 | 0.00 | - | 141 | 150 | 43.88% |
| GNRC250117P00090000 | 2024-06-04 10:19AM EDT | 90.00 | 1.65 | 2.05 | 2.25 | 0.00 | - | 1 | 456 | 43.35% |
| GNRC250117P00092500 | 2024-05-02 12:52PM EDT | 92.50 | 3.80 | 1.40 | 1.70 | 0.00 | - | 141 | 100 | 37.73% |
| GNRC250117P00095000 | 2024-06-03 12:17PM EDT | 95.00 | 2.20 | 2.75 | 3.00 | 0.00 | - | 1 | 364 | 42.53% |
| GNRC250117P00097500 | 2024-05-28 9:52AM EDT | 97.50 | 1.93 | 3.10 | 3.50 | 0.00 | - | 1 | 276 | 42.41% |
| GNRC250117P00100000 | 2024-06-10 1:47PM EDT | 100.00 | 4.00 | 3.60 | 3.90 | +1.20 | +42.86% | 10 | 2,233 | 41.64% |
| GNRC250117P00105000 | 2024-06-03 12:53PM EDT | 105.00 | 3.70 | 4.70 | 5.00 | 0.00 | - | 27 | 244 | 40.85% |
| GNRC250117P00110000 | 2024-06-13 10:59AM EDT | 110.00 | 5.60 | 6.10 | 6.30 | 0.00 | - | 2 | 289 | 40.06% |
| GNRC250117P00115000 | 2024-06-14 10:02AM EDT | 115.00 | 7.50 | 7.60 | 7.90 | +0.65 | +9.49% | 10 | 268 | 39.53% |
| GNRC250117P00120000 | 2024-06-13 10:15AM EDT | 120.00 | 8.30 | 9.30 | 9.70 | 0.00 | - | 36 | 391 | 38.88% |
| GNRC250117P00125000 | 2024-06-14 10:25AM EDT | 125.00 | 11.20 | 11.40 | 11.70 | +1.10 | +10.89% | 1 | 436 | 38.13% |
| GNRC250117P00130000 | 2024-06-10 9:30AM EDT | 130.00 | 11.80 | 13.50 | 14.30 | 0.00 | - | 1 | 365 | 38.27% |
| GNRC250117P00135000 | 2024-06-07 3:18PM EDT | 135.00 | 13.60 | 16.00 | 16.50 | 0.00 | - | 1 | 213 | 36.79% |
| GNRC250117P00140000 | 2024-06-14 10:12AM EDT | 140.00 | 18.53 | 18.80 | 19.30 | +5.33 | +40.38% | 1 | 171 | 36.18% |
| GNRC250117P00145000 | 2024-06-12 12:53PM EDT | 145.00 | 16.00 | 21.80 | 22.20 | 0.00 | - | 1 | 128 | 35.21% |
| GNRC250117P00150000 | 2024-06-14 10:12AM EDT | 150.00 | 24.58 | 24.80 | 25.50 | +6.13 | +33.22% | 2 | 248 | 34.65% |
| GNRC250117P00155000 | 2024-04-29 2:42PM EDT | 155.00 | 27.40 | 18.90 | 19.70 | 0.00 | - | 3 | 158 | 0.00% |
| GNRC250117P00160000 | 2024-06-05 12:45PM EDT | 160.00 | 25.20 | 31.60 | 32.70 | 0.00 | - | 1 | 346 | 33.33% |
| GNRC250117P00165000 | 2024-06-04 10:21AM EDT | 165.00 | 30.70 | 35.80 | 37.20 | 0.00 | - | 1 | 50 | 34.55% |
| GNRC250117P00170000 | 2024-05-24 1:51PM EDT | 170.00 | 28.40 | 39.70 | 40.80 | 0.00 | - | 4 | 52 | 32.36% |
| GNRC250117P00175000 | 2024-05-24 3:16PM EDT | 175.00 | 32.10 | 44.00 | 45.00 | 0.00 | - | 6 | 11 | 31.49% |
| GNRC250117P00180000 | 2024-04-01 3:50PM EDT | 180.00 | 54.40 | 52.50 | 53.60 | 0.00 | - | 1 | 1 | 46.28% |
| GNRC250117P00185000 | 2024-04-23 11:23AM EDT | 185.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| GNRC250117P00190000 | 2023-12-07 10:47AM EDT | 190.00 | 68.22 | 70.40 | 73.70 | 0.00 | - | 1 | 1 | 74.46% |
| GNRC250117P00195000 | 2023-01-31 2:22PM EDT | 195.00 | 81.74 | 77.50 | 78.80 | 0.00 | - | 29 | 36 | 79.60% |
| GNRC250117P00200000 | 2023-04-06 12:09PM EDT | 200.00 | 101.89 | 87.20 | 90.50 | 0.00 | - | 1 | 117 | 96.26% |
| GNRC250117P00210000 | 2023-10-04 2:53PM EDT | 210.00 | 109.60 | 104.00 | 106.20 | 0.00 | - | 30 | 0 | 115.98% |
| GNRC250117P00220000 | 2023-08-09 2:33PM EDT | 220.00 | 111.40 | 103.60 | 105.50 | 0.00 | - | 49 | 16 | 93.45% |
| GNRC250117P00230000 | 2023-09-20 3:17PM EDT | 230.00 | 116.63 | 139.00 | 144.00 | 0.00 | - | 4 | 0 | 164.08% |
| GNRC250117P00250000 | 2022-10-27 3:42PM EDT | 250.00 | 131.70 | 142.10 | 147.00 | 0.00 | - | - | 0 | 129.03% |
| GNRC250117P00260000 | 2022-11-07 1:52PM EDT | 260.00 | 163.50 | 166.50 | 171.50 | 0.00 | - | 7 | 0 | 167.65% |
| GNRC250117P00270000 | 2022-10-19 2:50PM EDT | 270.00 | 158.70 | 164.50 | 169.50 | 0.00 | - | - | 0 | 141.08% |
| GNRC250117P00280000 | 2022-11-10 1:10PM EDT | 280.00 | 171.70 | 185.40 | 190.00 | 0.00 | - | 1 | 0 | 170.14% |
| GNRC250117P00300000 | 2022-10-19 1:44PM EDT | 300.00 | 189.30 | 194.50 | 199.50 | 0.00 | - | 7 | 0 | 149.00% |
| GNRC250117P00330000 | 2022-09-23 11:37AM EDT | 330.00 | 161.50 | 218.00 | 223.00 | 0.00 | - | 1 | 0 | 139.51% |
| GNRC250117P00350000 | 2023-01-13 3:04PM EDT | 350.00 | 236.00 | 231.00 | 235.50 | 0.00 | - | - | 0 | 124.11% |
| GNRC250117P00360000 | 2023-06-05 10:23AM EDT | 360.00 | 248.25 | 215.90 | 220.10 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.