Generac Holdings Inc. (GNRC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240524C00145000 | 2024-05-22 2:21PM EDT | 2024-05-24 | 7.40 | 6.70 | 7.40 | -1.96 | -20.94% | 10 | 166 | 63.48% |
| GNRC240531C00145000 | 2024-05-21 3:58PM EDT | 2024-05-31 | 9.84 | 5.70 | 8.70 | 0.00 | - | 2 | 42 | 48.61% |
| GNRC240607C00145000 | 2024-05-21 12:31PM EDT | 2024-06-07 | 8.47 | 6.40 | 9.00 | 0.00 | - | 1 | 12 | 39.31% |
| GNRC240614C00145000 | 2024-05-20 2:37PM EDT | 2024-06-14 | 8.29 | 9.00 | 9.70 | 0.00 | - | 3 | 13 | 38.17% |
| GNRC240621C00145000 | 2024-05-22 9:59AM EDT | 2024-06-21 | 12.25 | 9.70 | 11.60 | +1.85 | +17.79% | 1 | 746 | 45.62% |
| GNRC240628C00145000 | 2024-05-17 3:59PM EDT | 2024-06-28 | 6.10 | 10.20 | 11.50 | 0.00 | - | 6 | 2 | 40.50% |
| GNRC240719C00145000 | 2024-05-21 3:25PM EDT | 2024-07-19 | 12.55 | 11.90 | 12.30 | -0.55 | -4.20% | 1 | 148 | 35.95% |
| GNRC240816C00145000 | 2024-05-21 3:19PM EDT | 2024-08-16 | 16.68 | 15.70 | 17.80 | 0.00 | - | 8 | 93 | 49.35% |
| GNRC241115C00145000 | 2024-05-21 11:34AM EDT | 2024-11-15 | 22.35 | 20.50 | 22.80 | 0.00 | - | 13 | 53 | 46.81% |
| GNRC250117C00145000 | 2024-05-22 2:11PM EDT | 2025-01-17 | 26.00 | 25.00 | 25.50 | +4.88 | +23.11% | 2 | 80 | 45.96% |
| GNRC260116C00145000 | 2024-05-20 12:29PM EDT | 2026-01-16 | 39.80 | 38.70 | 41.30 | 0.00 | - | 1 | 53 | 50.52% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240524P00145000 | 2024-05-22 3:59PM EDT | 2024-05-24 | 0.20 | 0.10 | 0.25 | +0.08 | +66.67% | 12 | 279 | 48.24% |
| GNRC240531P00145000 | 2024-05-21 1:49PM EDT | 2024-05-31 | 0.55 | 0.50 | 0.65 | 0.00 | - | 10 | 14 | 30.62% |
| GNRC240614P00145000 | 2024-05-22 9:30AM EDT | 2024-06-14 | 2.55 | 1.95 | 2.10 | +0.73 | +40.11% | 1 | 2 | 31.92% |
| GNRC240621P00145000 | 2024-05-22 3:47PM EDT | 2024-06-21 | 2.45 | 2.35 | 2.50 | +0.20 | +8.89% | 2 | 35 | 30.69% |
| GNRC240628P00145000 | 2024-05-20 3:07PM EDT | 2024-06-28 | 3.30 | 2.85 | 4.30 | 0.00 | - | 10 | 11 | 38.18% |
| GNRC240719P00145000 | 2024-05-22 3:48PM EDT | 2024-07-19 | 4.10 | 3.90 | 4.20 | +0.78 | +23.49% | 5 | 86 | 30.04% |
| GNRC240816P00145000 | 2024-05-22 3:46PM EDT | 2024-08-16 | 7.20 | 7.10 | 7.40 | +0.57 | +8.60% | 32 | 116 | 36.41% |
| GNRC241115P00145000 | 2024-05-20 10:30AM EDT | 2024-11-15 | 12.94 | 11.60 | 12.20 | 0.00 | - | 1 | 22 | 37.37% |
| GNRC250117P00145000 | 2024-05-21 9:55AM EDT | 2025-01-17 | 13.64 | 13.40 | 13.80 | 0.00 | - | 2 | 126 | 35.51% |
| GNRC260116P00145000 | 2023-11-14 2:20PM EDT | 2026-01-16 | 45.25 | 34.50 | 36.00 | 0.00 | - | 1 | 1 | 51.58% |
© 2024 Yahoo. All rights reserved.