Generac Holdings Inc. (GNRC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240705C00100000 | 2024-06-21 12:53PM EDT | 100.00 | 37.13 | 31.60 | 35.60 | 0.00 | - | 3 | 3 | 150.29% |
| GNRC240705C00105000 | 2024-06-28 3:43PM EDT | 105.00 | 27.59 | 26.60 | 30.50 | 0.00 | - | 1 | 1 | 125.78% |
| GNRC240705C00110000 | 2024-06-28 2:43PM EDT | 110.00 | 22.82 | 21.60 | 25.50 | 0.00 | - | 2 | 2 | 105.37% |
| GNRC240705C00120000 | 2024-06-27 9:52AM EDT | 120.00 | 14.34 | 11.60 | 15.60 | 0.00 | - | - | 6 | 67.58% |
| GNRC240705C00122000 | 2024-06-28 10:00AM EDT | 122.00 | 14.00 | 9.70 | 13.60 | 0.00 | - | 1 | 1 | 61.23% |
| GNRC240705C00124000 | 2024-06-26 2:06PM EDT | 124.00 | 10.22 | 7.60 | 11.50 | 0.00 | - | - | 2 | 96.83% |
| GNRC240705C00125000 | 2024-06-24 1:27PM EDT | 125.00 | 14.05 | 6.70 | 10.60 | 0.00 | - | 5 | 6 | 92.97% |
| GNRC240705C00126000 | 2024-06-28 3:26PM EDT | 126.00 | 6.66 | 6.40 | 8.50 | 0.00 | - | 1 | 1 | 64.89% |
| GNRC240705C00127000 | 2024-06-24 10:47AM EDT | 127.00 | 12.70 | 5.30 | 7.60 | 0.00 | - | - | 2 | 61.62% |
| GNRC240705C00130000 | 2024-06-28 3:26PM EDT | 130.00 | 3.37 | 3.70 | 4.20 | 0.00 | - | 21 | 26 | 37.11% |
| GNRC240705C00131000 | 2024-07-01 11:55AM EDT | 131.00 | 3.26 | 2.50 | 3.50 | -1.04 | -24.19% | 18 | 7 | 36.62% |
| GNRC240705C00132000 | 2024-07-01 11:55AM EDT | 132.00 | 2.58 | 2.35 | 2.65 | +0.61 | +30.96% | 23 | 13 | 32.57% |
| GNRC240705C00133000 | 2024-07-01 3:43PM EDT | 133.00 | 2.20 | 1.80 | 2.05 | +0.64 | +41.03% | 4 | 12 | 31.69% |
| GNRC240705C00134000 | 2024-07-01 2:52PM EDT | 134.00 | 1.52 | 1.35 | 1.50 | +0.36 | +31.03% | 15 | 12 | 30.32% |
| GNRC240705C00135000 | 2024-07-01 3:53PM EDT | 135.00 | 1.12 | 0.95 | 1.15 | +0.22 | +24.44% | 40 | 37 | 30.86% |
| GNRC240705C00136000 | 2024-07-01 1:12PM EDT | 136.00 | 0.82 | 0.70 | 0.95 | +0.23 | +38.98% | 29 | 34 | 32.91% |
| GNRC240705C00137000 | 2024-07-01 3:59PM EDT | 137.00 | 0.50 | 0.50 | 0.65 | +0.05 | +11.11% | 78 | 59 | 31.93% |
| GNRC240705C00138000 | 2024-07-01 3:35PM EDT | 138.00 | 0.42 | 0.30 | 0.50 | +0.09 | +27.27% | 28 | 23 | 32.91% |
| GNRC240705C00139000 | 2024-07-01 10:22AM EDT | 139.00 | 0.25 | 0.20 | 0.35 | -0.01 | -3.85% | 14 | 32 | 32.91% |
| GNRC240705C00140000 | 2024-07-01 3:45PM EDT | 140.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 62 | 98 | 33.30% |
| GNRC240705C00141000 | 2024-07-01 3:23PM EDT | 141.00 | 0.15 | 0.10 | 0.20 | -0.25 | -62.50% | 10 | 6 | 34.67% |
| GNRC240705C00142000 | 2024-07-01 3:36PM EDT | 142.00 | 0.13 | 0.05 | 0.15 | -0.37 | -74.00% | 10 | 27 | 35.45% |
| GNRC240705C00143000 | 2024-07-01 12:39PM EDT | 143.00 | 0.11 | 0.05 | 0.15 | -0.04 | -26.67% | 2 | 10 | 38.48% |
| GNRC240705C00144000 | 2024-06-27 3:19PM EDT | 144.00 | 0.22 | 0.05 | 0.20 | 0.00 | - | 2 | 8 | 44.04% |
| GNRC240705C00145000 | 2024-07-01 2:16PM EDT | 145.00 | 0.08 | 0.00 | 0.10 | -0.03 | -27.27% | 7 | 55 | 40.92% |
| GNRC240705C00146000 | 2024-06-28 9:47AM EDT | 146.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 1 | 4 | 67.87% |
| GNRC240705C00147000 | 2024-07-01 11:03AM EDT | 147.00 | 0.05 | 0.00 | 0.30 | -0.20 | -80.00% | 10 | 20 | 57.72% |
| GNRC240705C00148000 | 2024-06-26 3:18PM EDT | 148.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 74.66% |
| GNRC240705C00149000 | 2024-06-24 10:10AM EDT | 149.00 | 0.70 | 0.00 | 0.60 | 0.00 | - | 8 | 28 | 63.57% |
| GNRC240705C00150000 | 2024-07-01 10:22AM EDT | 150.00 | 0.18 | 0.00 | 0.45 | -0.15 | -45.45% | 51 | 30 | 62.50% |
| GNRC240705C00152500 | 2024-07-01 11:05AM EDT | 152.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 19 | 80 | 53.91% |
| GNRC240705C00155000 | 2024-07-01 10:44AM EDT | 155.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 3 | 22 | 72.27% |
| GNRC240705C00157500 | 2024-07-01 11:40AM EDT | 157.50 | 0.05 | 0.00 | 0.25 | -0.20 | -80.00% | 121 | 1 | 74.02% |
| GNRC240705C00160000 | 2024-07-01 10:07AM EDT | 160.00 | 0.05 | 0.00 | 0.15 | -0.13 | -72.22% | 2 | 7 | 73.63% |
| GNRC240705C00162500 | 2024-07-01 10:08AM EDT | 162.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 1 | 74.61% |
| GNRC240705C00165000 | 2024-06-10 1:57PM EDT | 165.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 79.69% |
| GNRC240705C00172500 | 2024-05-31 12:04PM EDT | 172.50 | 0.45 | 0.00 | 2.15 | 0.00 | - | 3 | 3 | 159.86% |
| GNRC240705C00175000 | 2024-06-18 9:43AM EDT | 175.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | - | 11 | 110.74% |
| GNRC240705C00177500 | 2024-06-18 9:43AM EDT | 177.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 31 | 115.63% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240705P00110000 | 2024-06-28 1:33PM EDT | 110.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 20 | 20 | 78.32% |
| GNRC240705P00115000 | 2024-07-01 1:08PM EDT | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 110 | 4 | 58.59% |
| GNRC240705P00118000 | 2024-07-01 10:43AM EDT | 118.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 13 | 10 | 52.93% |
| GNRC240705P00120000 | 2024-06-24 2:40PM EDT | 120.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 3 | 18 | 49.02% |
| GNRC240705P00121000 | 2024-07-01 11:03AM EDT | 121.00 | 0.05 | 0.00 | 0.20 | -0.07 | -58.33% | 10 | 3 | 52.54% |
| GNRC240705P00124000 | 2024-06-26 10:54AM EDT | 124.00 | 0.27 | 0.00 | 0.30 | 0.00 | - | 5 | 17 | 46.00% |
| GNRC240705P00125000 | 2024-07-01 9:33AM EDT | 125.00 | 0.15 | 0.05 | 0.15 | -0.10 | -40.00% | 11 | 8 | 35.55% |
| GNRC240705P00126000 | 2024-07-01 2:16PM EDT | 126.00 | 0.12 | 0.10 | 0.20 | -0.13 | -52.00% | 3 | 12 | 34.28% |
| GNRC240705P00127000 | 2024-06-28 3:45PM EDT | 127.00 | 0.45 | 0.10 | 0.25 | 0.00 | - | 6 | 7 | 32.42% |
| GNRC240705P00128000 | 2024-06-28 3:55PM EDT | 128.00 | 0.60 | 0.20 | 0.30 | 0.00 | - | 13 | 22 | 30.03% |
| GNRC240705P00129000 | 2024-07-01 12:35PM EDT | 129.00 | 0.40 | 0.25 | 0.50 | +0.05 | +14.29% | 6 | 18 | 31.01% |
| GNRC240705P00130000 | 2024-07-01 12:16PM EDT | 130.00 | 0.56 | 0.45 | 0.60 | -0.51 | -47.66% | 15 | 47 | 28.37% |
| GNRC240705P00131000 | 2024-06-28 2:47PM EDT | 131.00 | 0.90 | 0.65 | 0.85 | -0.54 | -37.50% | 4 | 21 | 27.88% |
| GNRC240705P00132000 | 2024-06-28 3:58PM EDT | 132.00 | 1.92 | 1.05 | 1.25 | 0.00 | - | 29 | 25 | 28.59% |
| GNRC240705P00133000 | 2024-07-01 10:20AM EDT | 133.00 | 1.60 | 1.35 | 2.30 | -0.80 | -33.33% | 5 | 8 | 38.28% |
| GNRC240705P00134000 | 2024-07-01 3:37PM EDT | 134.00 | 2.05 | 2.00 | 2.20 | -0.92 | -30.98% | 15 | 30 | 28.03% |
| GNRC240705P00135000 | 2024-07-01 3:05PM EDT | 135.00 | 2.70 | 2.60 | 2.85 | -1.09 | -28.76% | 3 | 16 | 28.44% |
| GNRC240705P00136000 | 2024-06-28 3:45PM EDT | 136.00 | 4.67 | 2.85 | 4.70 | 0.00 | - | 7 | 16 | 48.93% |
| GNRC240705P00137000 | 2024-07-01 11:00AM EDT | 137.00 | 4.45 | 3.80 | 4.60 | -0.70 | -13.59% | 1 | 16 | 34.23% |
| GNRC240705P00138000 | 2024-06-28 12:10PM EDT | 138.00 | 5.00 | 4.60 | 5.40 | 0.00 | - | 20 | 36 | 34.38% |
| GNRC240705P00139000 | 2024-06-28 3:53PM EDT | 139.00 | 7.20 | 5.00 | 6.30 | 0.00 | - | 17 | 42 | 35.99% |
| GNRC240705P00140000 | 2024-07-01 3:24PM EDT | 140.00 | 7.45 | 6.20 | 7.40 | -0.86 | -10.35% | 3 | 10 | 42.53% |
| GNRC240705P00141000 | 2024-06-27 1:41PM EDT | 141.00 | 6.44 | 5.90 | 8.40 | 0.00 | - | 3 | 5 | 46.44% |
| GNRC240705P00142000 | 2024-06-21 11:49AM EDT | 142.00 | 6.41 | 7.80 | 9.90 | 0.00 | - | 2 | 3 | 62.74% |
| GNRC240705P00143000 | 2024-06-21 12:22PM EDT | 143.00 | 7.11 | 7.70 | 11.70 | 0.00 | - | 2 | 0 | 84.08% |
| GNRC240705P00144000 | 2024-06-21 12:58PM EDT | 144.00 | 8.10 | 8.70 | 12.60 | 0.00 | - | 2 | 3 | 86.38% |
| GNRC240705P00146000 | 2024-06-17 10:34AM EDT | 146.00 | 12.76 | 10.70 | 13.80 | 0.00 | - | 1 | 1 | 75.83% |
| GNRC240705P00148000 | 2024-06-17 9:30AM EDT | 148.00 | 13.90 | 12.60 | 16.50 | 0.00 | - | 4 | 0 | 100.44% |
© 2024 Yahoo. All rights reserved.