Generac Holdings Inc. (GNRC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240607C00130000 | 2024-05-21 11:34AM EDT | 2024-06-07 | 22.30 | 10.50 | 12.00 | 0.00 | - | 1 | 6 | 70.22% |
| GNRC240614C00130000 | 2024-05-30 11:30AM EDT | 2024-06-14 | 17.92 | 11.00 | 13.70 | 0.00 | - | 1 | 5 | 69.17% |
| GNRC240621C00130000 | 2024-06-03 1:53PM EDT | 2024-06-21 | 12.44 | 12.40 | 12.90 | -7.56 | -37.80% | 15 | 287 | 45.14% |
| GNRC240628C00130000 | 2024-05-09 2:09PM EDT | 2024-06-28 | 13.05 | 11.80 | 15.30 | 0.00 | - | 1 | 1 | 59.55% |
| GNRC240719C00130000 | 2024-05-30 2:47PM EDT | 2024-07-19 | 21.20 | 14.10 | 15.10 | 0.00 | - | 1 | 200 | 42.68% |
| GNRC240816C00130000 | 2024-06-03 11:11AM EDT | 2024-08-16 | 18.35 | 17.80 | 18.50 | -2.85 | -13.44% | 19 | 91 | 49.21% |
| GNRC241115C00130000 | 2024-05-30 10:12AM EDT | 2024-11-15 | 27.50 | 23.30 | 24.00 | 0.00 | - | 3 | 41 | 48.98% |
| GNRC250117C00130000 | 2024-05-28 10:38AM EDT | 2025-01-17 | 31.40 | 26.00 | 27.20 | 0.00 | - | 1 | 829 | 49.48% |
| GNRC260116C00130000 | 2024-05-22 11:47AM EDT | 2026-01-16 | 50.35 | 39.40 | 41.00 | 0.00 | - | 1 | 23 | 50.50% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240607P00130000 | 2024-05-14 11:42AM EDT | 2024-06-07 | 0.70 | 0.05 | 0.25 | 0.00 | - | 4 | 6 | 54.88% |
| GNRC240614P00130000 | 2024-06-03 1:52PM EDT | 2024-06-14 | 0.60 | 0.45 | 0.55 | +0.03 | +5.26% | 8 | 6 | 40.67% |
| GNRC240621P00130000 | 2024-06-03 2:56PM EDT | 2024-06-21 | 0.80 | 0.80 | 0.95 | +0.10 | +14.29% | 40 | 689 | 37.79% |
| GNRC240628P00130000 | 2024-06-03 10:55AM EDT | 2024-06-28 | 1.30 | 1.25 | 2.40 | +0.20 | +18.18% | 1 | 3 | 46.51% |
| GNRC240705P00130000 | 2024-05-28 2:05PM EDT | 2024-07-05 | 0.70 | 1.50 | 1.80 | 0.00 | - | 1 | 1 | 36.19% |
| GNRC240719P00130000 | 2024-06-03 2:05PM EDT | 2024-07-19 | 2.75 | 2.40 | 2.60 | +0.95 | +52.78% | 6 | 200 | 35.60% |
| GNRC240816P00130000 | 2024-06-03 2:07PM EDT | 2024-08-16 | 5.40 | 5.00 | 5.40 | +2.15 | +66.15% | 3 | 626 | 41.46% |
| GNRC241115P00130000 | 2024-06-03 3:11PM EDT | 2024-11-15 | 8.95 | 9.00 | 9.30 | +1.35 | +17.76% | 60 | 348 | 39.36% |
| GNRC250117P00130000 | 2024-05-31 11:27AM EDT | 2025-01-17 | 9.70 | 10.50 | 10.90 | 0.00 | - | 11 | 364 | 37.43% |
| GNRC260116P00130000 | 2024-05-14 10:28AM EDT | 2026-01-16 | 19.25 | 18.70 | 19.80 | 0.00 | - | 1 | 70 | 36.74% |
© 2024 Yahoo. All rights reserved.