Generac Holdings Inc. (GNRC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240510C00105000 | 2024-05-10 3:18PM EDT | 105.00 | 31.85 | 31.30 | 33.70 | +3.00 | +10.40% | 2 | 2 | 400.98% |
| GNRC240510C00112000 | 2024-04-23 10:11AM EDT | 112.00 | 25.00 | 24.60 | 27.10 | 0.00 | - | - | 3 | 239.45% |
| GNRC240510C00114000 | 2024-05-03 10:20AM EDT | 114.00 | 19.40 | 23.10 | 25.90 | 0.00 | - | 24 | 25 | 289.26% |
| GNRC240510C00117000 | 2024-05-02 1:13PM EDT | 117.00 | 11.00 | 19.50 | 21.30 | 0.00 | - | 1 | 2 | 242.97% |
| GNRC240510C00118000 | 2024-05-10 2:46PM EDT | 118.00 | 18.95 | 17.20 | 21.70 | +7.75 | +69.20% | 1 | 20 | 325.49% |
| GNRC240510C00119000 | 2024-05-02 11:35AM EDT | 119.00 | 20.80 | 18.00 | 19.40 | +12.40 | +147.62% | 1 | 57 | 159.38% |
| GNRC240510C00120000 | 2024-05-06 12:46PM EDT | 120.00 | 13.69 | 17.20 | 18.20 | 0.00 | - | 5 | 35 | 151.95% |
| GNRC240510C00121000 | 2024-05-09 10:04AM EDT | 121.00 | 18.62 | 16.20 | 17.40 | 0.00 | - | 1 | 24 | 158.01% |
| GNRC240510C00122000 | 2024-05-10 10:50AM EDT | 122.00 | 16.15 | 13.30 | 16.50 | +5.38 | +49.95% | 1 | 16 | 208.89% |
| GNRC240510C00123000 | 2024-05-02 10:14AM EDT | 123.00 | 5.20 | 14.00 | 15.20 | 0.00 | - | - | 16 | 111.33% |
| GNRC240510C00124000 | 2024-05-07 9:35AM EDT | 124.00 | 12.77 | 13.00 | 14.50 | 0.00 | - | 12 | 23 | 127.73% |
| GNRC240510C00125000 | 2024-05-08 10:31AM EDT | 125.00 | 12.10 | 12.00 | 13.40 | 0.00 | - | 3 | 39 | 113.67% |
| GNRC240510C00126000 | 2024-05-03 3:39PM EDT | 126.00 | 7.97 | 11.00 | 12.40 | 0.00 | - | 1 | 12 | 106.06% |
| GNRC240510C00127000 | 2024-05-10 9:37AM EDT | 127.00 | 12.74 | 8.70 | 11.50 | +0.19 | +1.51% | 2 | 35 | 158.20% |
| GNRC240510C00128000 | 2024-05-10 1:01PM EDT | 128.00 | 9.35 | 9.10 | 10.30 | -0.53 | -5.36% | 4 | 27 | 90.63% |
| GNRC240510C00129000 | 2024-05-08 3:41PM EDT | 129.00 | 8.85 | 8.00 | 9.40 | 0.00 | - | 1 | 11 | 83.01% |
| GNRC240510C00130000 | 2024-05-10 3:54PM EDT | 130.00 | 7.60 | 7.00 | 8.30 | -1.90 | -20.00% | 28 | 34 | 69.73% |
| GNRC240510C00131000 | 2024-05-09 2:23PM EDT | 131.00 | 8.90 | 4.70 | 8.50 | 0.00 | - | 2 | 38 | 56.06% |
| GNRC240510C00132000 | 2024-05-10 3:40PM EDT | 132.00 | 5.23 | 3.30 | 7.60 | -0.07 | -1.32% | 20 | 31 | 152.39% |
| GNRC240510C00133000 | 2024-05-10 3:17PM EDT | 133.00 | 4.00 | 2.35 | 6.60 | -2.60 | -39.39% | 5 | 47 | 139.36% |
| GNRC240510C00134000 | 2024-05-10 12:10PM EDT | 134.00 | 2.70 | 2.30 | 4.30 | -3.18 | -54.08% | 4 | 49 | 73.54% |
| GNRC240510C00135000 | 2024-05-10 3:59PM EDT | 135.00 | 2.73 | 1.60 | 2.80 | -1.69 | -38.24% | 24 | 209 | 39.16% |
| GNRC240510C00136000 | 2024-05-10 3:25PM EDT | 136.00 | 1.15 | 0.80 | 2.05 | -2.25 | -66.18% | 32 | 126 | 39.65% |
| GNRC240510C00137000 | 2024-05-10 3:50PM EDT | 137.00 | 0.17 | 0.20 | 1.00 | -2.08 | -92.44% | 106 | 164 | 24.76% |
| GNRC240510C00138000 | 2024-05-10 3:55PM EDT | 138.00 | 0.06 | 0.05 | 0.10 | -2.32 | -97.48% | 22 | 38 | 9.57% |
| GNRC240510C00139000 | 2024-05-10 3:53PM EDT | 139.00 | 0.05 | 0.00 | 0.10 | -1.40 | -96.55% | 41 | 64 | 19.04% |
| GNRC240510C00140000 | 2024-05-10 1:39PM EDT | 140.00 | 0.05 | 0.00 | 0.05 | -0.60 | -92.31% | 16 | 136 | 22.85% |
| GNRC240510C00141000 | 2024-05-10 1:28PM EDT | 141.00 | 0.05 | 0.00 | 0.20 | -0.30 | -85.71% | 16 | 64 | 42.29% |
| GNRC240510C00142000 | 2024-05-10 1:28PM EDT | 142.00 | 0.03 | 0.00 | 0.05 | -0.24 | -88.89% | 15 | 24 | 36.33% |
| GNRC240510C00143000 | 2024-05-09 10:49AM EDT | 143.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 3 | 37 | 42.58% |
| GNRC240510C00144000 | 2024-05-06 10:33AM EDT | 144.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 5 | 48.63% |
| GNRC240510C00145000 | 2024-05-09 1:43PM EDT | 145.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 9 | 54.69% |
| GNRC240510C00146000 | 2024-05-07 12:12PM EDT | 146.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 53.91% |
| GNRC240510C00147000 | 2024-05-07 12:50PM EDT | 147.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 38 | 59.38% |
| GNRC240510C00148000 | 2024-05-08 3:33PM EDT | 148.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 47 | 64.06% |
| GNRC240510C00149000 | 2024-05-08 3:51PM EDT | 149.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 17 | 23 | 121.48% |
| GNRC240510C00150000 | 2024-05-10 3:55PM EDT | 150.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 155 | 74.22% |
| GNRC240510C00152500 | 2024-05-09 10:20AM EDT | 152.50 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 6 | 161.13% |
| GNRC240510C00155000 | 2024-05-01 11:38AM EDT | 155.00 | 0.29 | 0.00 | 0.05 | 0.00 | - | 4 | 22 | 98.44% |
| GNRC240510C00160000 | 2024-05-01 2:53PM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 13 | 120.31% |
| GNRC240510C00165000 | 2024-05-01 11:38AM EDT | 165.00 | 0.01 | 0.00 | 1.35 | 0.00 | - | 2 | 9 | 244.92% |
| GNRC240510C00170000 | 2024-04-09 3:49PM EDT | 170.00 | 1.25 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 160.94% |
| GNRC240510C00180000 | 2024-04-12 10:24AM EDT | 180.00 | 0.25 | 0.00 | 1.85 | 0.00 | - | 3 | 3 | 351.95% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240510P00100000 | 2024-05-09 12:35PM EDT | 100.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 30 | 31 | 442.97% |
| GNRC240510P00105000 | 2024-05-03 12:20PM EDT | 105.00 | 0.07 | 0.00 | 1.25 | 0.00 | - | 2 | 4 | 342.77% |
| GNRC240510P00108000 | 2024-04-29 9:30AM EDT | 108.00 | 0.25 | 0.00 | 1.15 | 0.00 | - | 1 | 3 | 307.81% |
| GNRC240510P00109000 | 2024-04-15 10:21AM EDT | 109.00 | 1.08 | 0.00 | 0.95 | 0.00 | - | 2 | 3 | 285.94% |
| GNRC240510P00110000 | 2024-04-29 12:42PM EDT | 110.00 | 0.55 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 300.20% |
| GNRC240510P00111000 | 2024-04-19 3:47PM EDT | 111.00 | 0.95 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 182.03% |
| GNRC240510P00113000 | 2024-04-23 1:31PM EDT | 113.00 | 0.70 | 0.00 | 1.25 | 0.00 | - | 1 | 3 | 266.41% |
| GNRC240510P00114000 | 2024-05-01 11:44AM EDT | 114.00 | 0.28 | 0.00 | 1.35 | 0.00 | - | 2 | 11 | 262.11% |
| GNRC240510P00115000 | 2024-05-01 3:52PM EDT | 115.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 7 | 9 | 252.54% |
| GNRC240510P00116000 | 2024-05-01 9:30AM EDT | 116.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 2 | 4 | 240.82% |
| GNRC240510P00117000 | 2024-05-09 10:03AM EDT | 117.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 19 | 126 | 233.79% |
| GNRC240510P00118000 | 2024-05-02 2:27PM EDT | 118.00 | 0.20 | 0.00 | 1.30 | 0.00 | - | 1 | 3 | 222.07% |
| GNRC240510P00119000 | 2024-05-01 3:58PM EDT | 119.00 | 0.55 | 0.00 | 1.30 | 0.00 | - | - | 19 | 212.89% |
| GNRC240510P00120000 | 2024-05-03 2:25PM EDT | 120.00 | 0.08 | 0.00 | 1.30 | 0.00 | - | 5 | 62 | 203.52% |
| GNRC240510P00121000 | 2024-05-03 12:20PM EDT | 121.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 2 | 8 | 196.29% |
| GNRC240510P00122000 | 2024-05-08 12:50PM EDT | 122.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 5 | 117 | 186.82% |
| GNRC240510P00123000 | 2024-05-07 2:01PM EDT | 123.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 27 | 177.44% |
| GNRC240510P00124000 | 2024-05-10 11:47AM EDT | 124.00 | 0.03 | 0.00 | 1.15 | -0.02 | -40.00% | 5 | 37 | 160.35% |
| GNRC240510P00125000 | 2024-05-09 12:35PM EDT | 125.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 30 | 35 | 82.03% |
| GNRC240510P00126000 | 2024-05-06 1:24PM EDT | 126.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | 42 | 84 | 134.38% |
| GNRC240510P00127000 | 2024-05-09 2:53PM EDT | 127.00 | 0.02 | 0.00 | 1.35 | 0.00 | - | 46 | 109 | 139.45% |
| GNRC240510P00128000 | 2024-05-09 2:08PM EDT | 128.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 21 | 51 | 129.88% |
| GNRC240510P00129000 | 2024-05-09 1:41PM EDT | 129.00 | 0.13 | 0.00 | 0.90 | 0.00 | - | 37 | 65 | 105.57% |
| GNRC240510P00130000 | 2024-05-10 10:43AM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 47 | 123 | 51.56% |
| GNRC240510P00131000 | 2024-05-10 10:20AM EDT | 131.00 | 0.05 | 0.00 | 0.25 | -0.10 | -66.67% | 15 | 62 | 61.52% |
| GNRC240510P00132000 | 2024-05-10 2:41PM EDT | 132.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 18 | 145 | 44.53% |
| GNRC240510P00133000 | 2024-05-09 11:23AM EDT | 133.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 10 | 118 | 59.18% |
| GNRC240510P00134000 | 2024-05-10 12:56PM EDT | 134.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 32 | 30.86% |
| GNRC240510P00135000 | 2024-05-09 3:04PM EDT | 135.00 | 0.10 | 0.00 | 0.05 | +0.05 | +100.00% | 1 | 24 | 23.63% |
| GNRC240510P00136000 | 2024-05-10 2:36PM EDT | 136.00 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 35 | 56 | 16.02% |
| GNRC240510P00137000 | 2024-05-10 2:47PM EDT | 137.00 | 0.24 | 0.00 | 0.10 | +0.09 | +60.00% | 56 | 49 | 10.06% |
| GNRC240510P00138000 | 2024-05-10 11:56AM EDT | 138.00 | 1.05 | 0.15 | 1.85 | +0.30 | +40.00% | 49 | 22 | 55.57% |
| GNRC240510P00139000 | 2024-05-10 3:34PM EDT | 139.00 | 1.79 | 0.80 | 3.40 | +0.99 | +123.75% | 34 | 43 | 89.84% |
| GNRC240510P00140000 | 2024-05-09 3:59PM EDT | 140.00 | 1.50 | 1.70 | 4.30 | 0.00 | - | 11 | 10 | 99.80% |
| GNRC240510P00141000 | 2024-05-08 10:12AM EDT | 141.00 | 4.40 | 2.80 | 3.70 | 0.00 | - | 1 | 16 | 43.56% |
| GNRC240510P00142000 | 2024-05-09 1:01PM EDT | 142.00 | 2.60 | 3.60 | 6.40 | 0.00 | - | 9 | 19 | 69.04% |
| GNRC240510P00143000 | 2024-05-01 11:15AM EDT | 143.00 | 14.20 | 4.80 | 6.30 | 0.00 | - | 16 | 15 | 93.16% |
| GNRC240510P00144000 | 2024-05-01 2:05PM EDT | 144.00 | 15.00 | 5.50 | 8.10 | 0.00 | - | - | 12 | 74.51% |
| GNRC240510P00146000 | 2024-05-01 2:40PM EDT | 146.00 | 15.80 | 7.80 | 8.80 | 0.00 | - | - | 0 | 89.75% |
| GNRC240510P00147000 | 2024-05-01 12:10PM EDT | 147.00 | 19.40 | 8.50 | 11.10 | 0.00 | - | - | 0 | 97.07% |
| GNRC240510P00148000 | 2024-05-01 3:04PM EDT | 148.00 | 16.10 | 8.80 | 11.10 | 0.00 | - | 40 | 0 | 125.49% |
| GNRC240510P00149000 | 2024-05-01 11:31AM EDT | 149.00 | 20.60 | 9.70 | 13.20 | 0.00 | - | - | 0 | 191.31% |
| GNRC240510P00152500 | 2024-05-01 11:17AM EDT | 152.50 | 23.30 | 13.30 | 16.40 | 0.00 | - | - | 0 | 206.84% |
| GNRC240510P00155000 | 2024-05-01 9:57AM EDT | 155.00 | 15.70 | 15.60 | 18.90 | 0.00 | - | 12 | 0 | 226.76% |
| GNRC240510P00160000 | 2024-04-18 12:53PM EDT | 160.00 | 27.50 | 20.60 | 23.30 | 0.00 | - | - | 1 | 225.00% |
© 2024 Yahoo. All rights reserved.