Generac Holdings Inc. (GNRC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240524C00150000 | 2024-05-22 10:23AM EDT | 2024-05-24 | 4.40 | 2.55 | 3.70 | -0.35 | -7.37% | 18 | 286 | 60.84% |
| GNRC240531C00150000 | 2024-05-22 11:09AM EDT | 2024-05-31 | 4.04 | 3.70 | 4.00 | -1.76 | -30.34% | 2 | 54 | 31.96% |
| GNRC240607C00150000 | 2024-05-21 12:25PM EDT | 2024-06-07 | 7.20 | 4.80 | 5.20 | +1.95 | +37.14% | 5 | 33 | 33.69% |
| GNRC240614C00150000 | 2024-05-20 12:39PM EDT | 2024-06-14 | 5.28 | 5.90 | 6.30 | 0.00 | - | 2 | 46 | 35.46% |
| GNRC240621C00150000 | 2024-05-22 2:06PM EDT | 2024-06-21 | 7.40 | 6.60 | 6.80 | -0.73 | -8.98% | 30 | 551 | 33.97% |
| GNRC240628C00150000 | 2024-05-21 9:38AM EDT | 2024-06-28 | 7.12 | 7.20 | 8.10 | 0.00 | - | 4 | 15 | 37.43% |
| GNRC240719C00150000 | 2024-05-22 3:48PM EDT | 2024-07-19 | 9.00 | 8.90 | 9.20 | -1.56 | -14.77% | 13 | 218 | 34.50% |
| GNRC240816C00150000 | 2024-05-22 2:33PM EDT | 2024-08-16 | 13.20 | 12.90 | 13.30 | -1.30 | -8.97% | 4 | 100 | 42.45% |
| GNRC241115C00150000 | 2024-05-22 1:15PM EDT | 2024-11-15 | 21.14 | 19.40 | 19.90 | +1.14 | +5.70% | 2 | 120 | 45.48% |
| GNRC250117C00150000 | 2024-05-21 2:59PM EDT | 2025-01-17 | 23.12 | 22.40 | 22.80 | 0.00 | - | 2 | 227 | 45.09% |
| GNRC260116C00150000 | 2024-05-21 3:51PM EDT | 2026-01-16 | 40.05 | 37.40 | 39.00 | 0.00 | - | 12 | 253 | 50.04% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240524P00150000 | 2024-05-22 3:59PM EDT | 2024-05-24 | 0.80 | 0.75 | 0.90 | +0.30 | +60.00% | 62 | 358 | 36.87% |
| GNRC240621P00150000 | 2024-05-22 2:14PM EDT | 2024-06-21 | 3.78 | 4.10 | 4.30 | +0.08 | +2.16% | 16 | 121 | 29.82% |
| GNRC240719P00150000 | 2024-05-22 3:47PM EDT | 2024-07-19 | 5.90 | 5.90 | 6.10 | +0.40 | +7.27% | 14 | 37 | 29.02% |
| GNRC240816P00150000 | 2024-05-22 2:00PM EDT | 2024-08-16 | 9.10 | 9.20 | 9.50 | +0.20 | +2.25% | 2 | 9 | 35.54% |
| GNRC241115P00150000 | 2024-05-21 11:17AM EDT | 2024-11-15 | 13.08 | 13.90 | 14.30 | -0.94 | -6.70% | 2 | 20 | 36.31% |
| GNRC250117P00150000 | 2024-05-21 2:59PM EDT | 2025-01-17 | 15.51 | 15.70 | 16.00 | 0.00 | - | 7 | 238 | 34.71% |
| GNRC260116P00150000 | 2024-05-21 3:35PM EDT | 2026-01-16 | 24.50 | 24.60 | 25.70 | 0.00 | - | 3 | 59 | 34.64% |
© 2024 Yahoo. All rights reserved.