NYSE - Delayed Quote • USD
Generac Holdings Inc. (GNRC)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 7:50 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240510C00105000 | 4/5/2024 3:20 PM | 105 | 28.85 | 27.00 | 29.70 | 0.00 | 0.00% | 1 | 2 | 155.52% |
| GNRC240510C00112000 | 4/23/2024 2:11 PM | 112 | 25.00 | 20.90 | 22.70 | 0.00 | 0.00% | - | 3 | 91.02% |
| GNRC240510C00117000 | 5/2/2024 5:13 PM | 117 | 11.00 | 15.90 | 18.10 | 0.00 | 0.00% | 1 | 2 | 80.27% |
| GNRC240510C00118000 | 5/1/2024 3:41 PM | 118 | 11.20 | 14.90 | 16.10 | 0.00 | 0.00% | 25 | 20 | 52.93% |
| GNRC240510C00119000 | 5/2/2024 3:35 PM | 119 | 8.40 | 13.60 | 16.50 | 0.00 | 0.00% | 1 | 57 | 74.12% |
| GNRC240510C00120000 | 5/2/2024 5:47 PM | 120 | 8.78 | 11.80 | 15.60 | 0.00 | 0.00% | 20 | 38 | 57.62% |
| GNRC240510C00121000 | 5/1/2024 3:32 PM | 121 | 7.85 | 11.60 | 14.50 | 0.00 | 0.00% | 27 | 25 | 66.11% |
| GNRC240510C00122000 | 5/3/2024 3:32 PM | 122 | 10.77 | 11.10 | 13.30 | 1.67 | 18.35% | 1 | 15 | 66.26% |
| GNRC240510C00124000 | 5/2/2024 7:42 PM | 124 | 5.60 | 7.70 | 10.30 | 0.00 | 0.00% | 21 | 35 | 60.25% |
| GNRC240510C00125000 | 5/3/2024 4:17 PM | 125 | 7.74 | 7.40 | 9.50 | 2.89 | 59.59% | 2 | 40 | 60.33% |
| GNRC240510C00127000 | 5/2/2024 6:03 PM | 127 | 6.68 | 6.00 | 7.40 | 2.78 | 71.28% | 1 | 36 | 49.05% |
| GNRC240510C00128000 | 5/3/2024 2:38 PM | 128 | 5.70 | 5.10 | 7.50 | 2.60 | 83.87% | 22 | 14 | 64.11% |
| GNRC240510C00129000 | 5/3/2024 3:25 PM | 129 | 4.70 | 4.10 | 6.80 | 2.18 | 86.51% | 2 | 15 | 63.45% |
| GNRC240510C00130000 | 5/3/2024 3:46 PM | 130 | 3.76 | 4.30 | 5.30 | 1.71 | 83.41% | 7 | 29 | 49.61% |
| GNRC240510C00131000 | 5/3/2024 5:47 PM | 131 | 3.10 | 3.60 | 6.00 | 1.53 | 97.45% | 27 | 30 | 51.49% |
| GNRC240510C00132000 | 5/3/2024 1:46 PM | 132 | 2.97 | 2.10 | 5.10 | 1.84 | 162.83% | 4 | 12 | 64.48% |
| GNRC240510C00133000 | 5/3/2024 5:56 PM | 133 | 2.05 | 1.70 | 2.90 | 1.03 | 100.98% | 16 | 33 | 39.72% |
| GNRC240510C00134000 | 5/3/2024 7:59 PM | 134 | 2.24 | 1.85 | 2.35 | 1.47 | 190.91% | 14 | 29 | 38.72% |
| GNRC240510C00135000 | 5/3/2024 7:53 PM | 135 | 1.82 | 0.80 | 1.90 | 1.15 | 171.64% | 81 | 232 | 38.33% |
| GNRC240510C00136000 | 5/3/2024 4:54 PM | 136 | 1.15 | 1.30 | 1.50 | 0.76 | 194.87% | 5 | 48 | 37.79% |
| GNRC240510C00137000 | 5/3/2024 7:53 PM | 137 | 1.15 | 1.00 | 1.20 | 0.76 | 194.87% | 58 | 77 | 37.94% |
| GNRC240510C00138000 | 5/3/2024 7:20 PM | 138 | 0.55 | 0.75 | 0.95 | 0.25 | 83.33% | 7 | 21 | 38.09% |
| GNRC240510C00139000 | 5/3/2024 7:19 PM | 139 | 0.40 | 0.55 | 0.70 | -0.60 | -60.00% | 10 | 13 | 37.31% |
| GNRC240510C00140000 | 5/3/2024 7:27 PM | 140 | 0.35 | 0.40 | 0.55 | 0.20 | 133.33% | 132 | 40 | 37.74% |
| GNRC240510C00141000 | 5/3/2024 7:36 PM | 141 | 0.30 | 0.25 | 0.40 | -2.55 | -89.47% | 8 | 4 | 37.35% |
| GNRC240510C00142000 | 5/3/2024 2:03 PM | 142 | 0.30 | 0.20 | 0.30 | -0.70 | -70.00% | 1 | 3 | 37.50% |
| GNRC240510C00143000 | 5/3/2024 2:23 PM | 143 | 0.22 | 0.10 | 0.20 | -0.03 | -12.00% | 25 | 6 | 36.72% |
| GNRC240510C00144000 | 5/3/2024 2:30 PM | 144 | 0.15 | 0.05 | 0.20 | -0.17 | -53.12% | 2 | 0 | 39.55% |
| GNRC240510C00145000 | 4/29/2024 6:25 PM | 145 | 4.50 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 8 | 39.75% |
| GNRC240510C00146000 | 5/1/2024 1:41 PM | 146 | 0.88 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 8 | 39.16% |
| GNRC240510C00147000 | 5/2/2024 4:45 PM | 147 | 0.20 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 39 | 41.60% |
| GNRC240510C00148000 | 5/1/2024 1:41 PM | 148 | 0.75 | 0.00 | 0.35 | 0.00 | 0.00% | 12 | 18 | 56.74% |
| GNRC240510C00149000 | 5/1/2024 1:30 PM | 149 | 1.35 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 7 | 55.08% |
| GNRC240510C00150000 | 5/3/2024 1:55 PM | 150 | 0.12 | 0.00 | 1.65 | -0.57 | -82.61% | 2 | 216 | 77.69% |
| GNRC240510C00152500 | 5/1/2024 7:08 PM | 152.5 | 0.67 | 0.00 | 1.35 | 0.00 | 0.00% | 2 | 7 | 80.57% |
| GNRC240510C00155000 | 5/1/2024 3:38 PM | 155 | 0.29 | 0.00 | 1.30 | 0.00 | 0.00% | 4 | 22 | 86.67% |
| GNRC240510C00160000 | 5/1/2024 6:53 PM | 160 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 7 | 13 | 81.35% |
| GNRC240510C00165000 | 5/1/2024 3:38 PM | 165 | 0.01 | 0.00 | 1.35 | 0.00 | 0.00% | 2 | 9 | 112.99% |
| GNRC240510C00170000 | 4/9/2024 7:49 PM | 170 | 1.25 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 3 | 124.61% |
| GNRC240510C00180000 | 4/12/2024 2:24 PM | 180 | 0.25 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 3 | 89.84% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240510P00100000 | 4/17/2024 5:43 PM | 100 | 0.42 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 31 | 96.88% |
| GNRC240510P00105000 | 5/3/2024 4:20 PM | 105 | 0.07 | 0.00 | 0.30 | -0.03 | -30.00% | 2 | 4 | 96.68% |
| GNRC240510P00108000 | 4/29/2024 1:30 PM | 108 | 0.25 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 3 | 118.16% |
| GNRC240510P00109000 | 4/15/2024 2:21 PM | 109 | 1.08 | 0.00 | 1.35 | 0.00 | 0.00% | 2 | 3 | 114.11% |
| GNRC240510P00110000 | 4/29/2024 4:42 PM | 110 | 0.55 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 1 | 110.06% |
| GNRC240510P00111000 | 4/19/2024 7:47 PM | 111 | 0.95 | 0.00 | 0.45 | 0.00 | 0.00% | 1 | 5 | 83.20% |
| GNRC240510P00113000 | 4/23/2024 5:31 PM | 113 | 0.70 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 3 | 98.10% |
| GNRC240510P00114000 | 5/1/2024 3:44 PM | 114 | 0.28 | 0.00 | 1.35 | 0.00 | 0.00% | 2 | 11 | 94.14% |
| GNRC240510P00115000 | 5/1/2024 7:52 PM | 115 | 0.20 | 0.00 | 1.30 | 0.00 | 0.00% | 7 | 9 | 89.26% |
| GNRC240510P00116000 | 5/1/2024 1:30 PM | 116 | 0.10 | 0.00 | 1.35 | 0.00 | 0.00% | 2 | 4 | 86.18% |
| GNRC240510P00117000 | 5/3/2024 2:31 PM | 117 | 0.05 | 0.00 | 0.35 | -0.10 | -66.67% | 9 | 101 | 60.06% |
| GNRC240510P00118000 | 5/2/2024 6:27 PM | 118 | 0.20 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 3 | 78.22% |
| GNRC240510P00120000 | 5/3/2024 6:25 PM | 120 | 0.08 | 0.00 | 0.15 | -0.17 | -68.00% | 5 | 62 | 48.93% |
| GNRC240510P00121000 | 5/3/2024 4:20 PM | 121 | 0.15 | 0.00 | 1.35 | -0.60 | -80.00% | 2 | 8 | 66.31% |
| GNRC240510P00122000 | 5/2/2024 7:01 PM | 122 | 0.52 | 0.00 | 0.15 | 0.00 | 0.00% | 93 | 113 | 42.58% |
| GNRC240510P00124000 | 5/3/2024 6:42 PM | 124 | 0.25 | 0.05 | 0.30 | -0.70 | -73.68% | 15 | 42 | 42.73% |
| GNRC240510P00125000 | 5/3/2024 7:41 PM | 125 | 0.26 | 0.15 | 0.40 | -0.89 | -77.39% | 4 | 49 | 42.43% |
| GNRC240510P00126000 | 5/2/2024 7:05 PM | 126 | 1.45 | 0.10 | 0.50 | 0.00 | 0.00% | 57 | 95 | 41.46% |
| GNRC240510P00127000 | 5/3/2024 4:40 PM | 127 | 0.73 | 0.35 | 0.55 | -1.27 | -63.50% | 6 | 75 | 38.67% |
| GNRC240510P00128000 | 5/3/2024 7:33 PM | 128 | 0.69 | 0.50 | 0.65 | -2.26 | -76.61% | 26 | 75 | 36.77% |
| GNRC240510P00129000 | 5/3/2024 5:46 PM | 129 | 1.20 | 0.70 | 0.85 | -2.99 | -71.36% | 21 | 15 | 36.38% |
| GNRC240510P00130000 | 5/3/2024 7:41 PM | 130 | 1.01 | 0.90 | 1.15 | -3.49 | -77.56% | 17 | 48 | 36.87% |
| GNRC240510P00132000 | 5/3/2024 7:46 PM | 132 | 1.60 | 1.55 | 1.85 | -4.60 | -74.19% | 15 | 29 | 36.52% |
| GNRC240510P00133000 | 5/3/2024 7:44 PM | 133 | 2.00 | 2.00 | 2.35 | -3.70 | -64.91% | 36 | 25 | 37.23% |
| GNRC240510P00134000 | 5/3/2024 1:39 PM | 134 | 3.80 | 2.45 | 4.20 | -4.70 | -55.29% | 1 | 28 | 56.79% |
| GNRC240510P00135000 | 5/2/2024 5:46 PM | 135 | 2.90 | 3.00 | 3.40 | -4.60 | -61.33% | 8 | 27 | 36.52% |
| GNRC240510P00136000 | 5/3/2024 2:48 PM | 136 | 4.10 | 2.75 | 4.60 | -2.60 | -38.81% | 8 | 12 | 45.24% |
| GNRC240510P00137000 | 5/3/2024 7:37 PM | 137 | 4.62 | 3.80 | 5.50 | -3.71 | -44.54% | 5 | 41 | 48.98% |
| GNRC240510P00138000 | 5/3/2024 2:33 PM | 138 | 6.00 | 3.90 | 5.60 | -4.10 | -40.59% | 4 | 19 | 38.62% |
| GNRC240510P00139000 | 5/3/2024 1:37 PM | 139 | 7.70 | 4.80 | 7.10 | -4.30 | -35.83% | 2 | 17 | 51.93% |
| GNRC240510P00140000 | 5/1/2024 1:39 PM | 140 | 6.20 | 6.00 | 7.70 | 0.00 | 0.00% | 1 | 2 | 48.90% |
| GNRC240510P00141000 | 5/1/2024 1:54 PM | 141 | 5.30 | 6.50 | 8.40 | 0.00 | 0.00% | 13 | 17 | 46.63% |
| GNRC240510P00142000 | 5/1/2024 3:20 PM | 142 | 13.30 | 7.60 | 9.30 | 0.00 | 0.00% | 26 | 27 | 47.95% |
| GNRC240510P00143000 | 5/1/2024 3:15 PM | 143 | 14.20 | 8.50 | 10.30 | 0.00 | 0.00% | 16 | 15 | 51.42% |
| GNRC240510P00148000 | 5/1/2024 7:04 PM | 148 | 16.10 | 12.70 | 15.50 | 0.00 | 0.00% | 40 | 0 | 72.95% |
| GNRC240510P00155000 | 5/1/2024 1:57 PM | 155 | 15.70 | 19.70 | 23.10 | 0.00 | 0.00% | 12 | 0 | 109.81% |
| GNRC240510P00160000 | 4/18/2024 4:53 PM | 160 | 27.50 | 25.30 | 28.00 | 0.00 | 0.00% | - | 1 | 59.38% |
Related Tickers
ETN Eaton Corporation plc
320.50
+1.96%
PH Parker-Hannifin Corporation
536.18
+1.04%
ITW Illinois Tool Works Inc.
243.92
+0.78%
CMI Cummins Inc.
280.74
+0.16%
IR Ingersoll Rand Inc.
86.72
-6.60%
GTLS Chart Industries, Inc.
155.00
+6.90%
DOV Dover Corporation
178.99
+0.81%
XYL Xylem Inc.
137.21
+0.90%
SYM Symbotic Inc.
41.13
+2.88%
ROK Rockwell Automation, Inc.
274.05
+1.48%