NYSE - Delayed Quote • USD
Generac Holdings Inc. (GNRC)
At close: April 25 at 4:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240426C00100000 | 4/25/2024 6:57 PM | 100 | 38.26 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| GNRC240426C00104000 | 4/11/2024 7:54 PM | 104 | 32.62 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| GNRC240426C00110000 | 4/4/2024 4:07 PM | 110 | 28.45 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| GNRC240426C00111000 | 4/24/2024 7:23 PM | 111 | 25.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| GNRC240426C00114000 | 3/25/2024 6:42 PM | 114 | 8.70 | 22.70 | 24.70 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| GNRC240426C00117000 | 4/25/2024 1:48 PM | 117 | 18.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| GNRC240426C00118000 | 4/19/2024 4:29 PM | 118 | 15.50 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| GNRC240426C00119000 | 4/23/2024 3:17 PM | 119 | 18.31 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 0 | 0.00% |
| GNRC240426C00120000 | 4/25/2024 6:17 PM | 120 | 19.00 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 0.00% |
| GNRC240426C00121000 | 4/25/2024 1:48 PM | 121 | 14.30 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| GNRC240426C00122000 | 4/22/2024 5:19 PM | 122 | 10.19 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| GNRC240426C00123000 | 4/25/2024 2:55 PM | 123 | 11.64 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| GNRC240426C00124000 | 4/24/2024 5:18 PM | 124 | 12.23 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| GNRC240426C00125000 | 4/22/2024 5:19 PM | 125 | 7.36 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 0.00% |
| GNRC240426C00126000 | 4/23/2024 7:31 PM | 126 | 8.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| GNRC240426C00127000 | 4/25/2024 7:11 PM | 127 | 11.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| GNRC240426C00128000 | 4/24/2024 1:38 PM | 128 | 9.70 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| GNRC240426C00129000 | 4/23/2024 6:15 PM | 129 | 8.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| GNRC240426C00130000 | 4/25/2024 7:43 PM | 130 | 9.10 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 0 | 0.00% |
| GNRC240426C00131000 | 4/24/2024 3:00 PM | 131 | 6.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| GNRC240426C00132000 | 4/24/2024 2:06 PM | 132 | 6.54 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| GNRC240426C00133000 | 4/25/2024 1:30 PM | 133 | 3.17 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| GNRC240426C00134000 | 4/25/2024 6:32 PM | 134 | 4.41 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 0.00% |
| GNRC240426C00135000 | 4/25/2024 6:03 PM | 135 | 3.60 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| GNRC240426C00136000 | 4/25/2024 7:49 PM | 136 | 3.07 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 0 | 0.00% |
| GNRC240426C00137000 | 4/25/2024 6:23 PM | 137 | 2.15 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 0.00% |
| GNRC240426C00138000 | 4/25/2024 7:59 PM | 138 | 2.10 | 0.00 | 0.00 | 0.00 | 0.00% | 82 | 0 | 0.00% |
| GNRC240426C00139000 | 4/25/2024 7:59 PM | 139 | 1.50 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 0 | 0.78% |
| GNRC240426C00140000 | 4/25/2024 7:56 PM | 140 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 38 | 0 | 6.25% |
| GNRC240426C00141000 | 4/25/2024 7:13 PM | 141 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 6.25% |
| GNRC240426C00142000 | 4/25/2024 6:34 PM | 142 | 0.23 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 12.50% |
| GNRC240426C00143000 | 4/25/2024 1:52 PM | 143 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 12.50% |
| GNRC240426C00144000 | 4/24/2024 2:18 PM | 144 | 0.38 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| GNRC240426C00145000 | 4/25/2024 1:55 PM | 145 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| GNRC240426C00147000 | 4/24/2024 7:47 PM | 147 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 25.00% |
| GNRC240426C00149000 | 4/24/2024 2:31 PM | 149 | 0.18 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 25.00% |
| GNRC240426C00150000 | 4/22/2024 6:30 PM | 150 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
| GNRC240426C00155000 | 4/17/2024 5:34 PM | 155 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 50.00% |
| GNRC240426C00160000 | 4/24/2024 2:28 PM | 160 | 0.26 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| GNRC240426C00170000 | 4/4/2024 4:12 PM | 170 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240426P00090000 | 4/1/2024 6:46 PM | 90 | 0.26 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 100.00% |
| GNRC240426P00095000 | 3/14/2024 3:59 PM | 95 | 0.65 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 408.98% |
| GNRC240426P00098000 | 4/15/2024 7:34 PM | 98 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| GNRC240426P00099000 | 3/25/2024 7:15 PM | 99 | 0.40 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 2 | 371.09% |
| GNRC240426P00100000 | 4/18/2024 1:30 PM | 100 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| GNRC240426P00101000 | 4/3/2024 5:00 PM | 101 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| GNRC240426P00102000 | 4/8/2024 3:13 PM | 102 | 0.38 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| GNRC240426P00104000 | 4/4/2024 5:56 PM | 104 | 0.22 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| GNRC240426P00105000 | 4/15/2024 2:59 PM | 105 | 0.33 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| GNRC240426P00106000 | 4/9/2024 2:16 PM | 106 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| GNRC240426P00107000 | 4/8/2024 4:17 PM | 107 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| GNRC240426P00108000 | 4/4/2024 2:49 PM | 108 | 0.23 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| GNRC240426P00109000 | 4/16/2024 3:27 PM | 109 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| GNRC240426P00110000 | 4/15/2024 2:59 PM | 110 | 0.43 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| GNRC240426P00111000 | 4/16/2024 2:14 PM | 111 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| GNRC240426P00112000 | 4/4/2024 2:44 PM | 112 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 50.00% |
| GNRC240426P00113000 | 4/22/2024 5:43 PM | 113 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 50.00% |
| GNRC240426P00114000 | 4/4/2024 5:05 PM | 114 | 0.37 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| GNRC240426P00115000 | 4/25/2024 7:14 PM | 115 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| GNRC240426P00116000 | 4/15/2024 7:46 PM | 116 | 0.42 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| GNRC240426P00117000 | 4/19/2024 2:50 PM | 117 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| GNRC240426P00118000 | 4/16/2024 6:46 PM | 118 | 0.41 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| GNRC240426P00119000 | 4/9/2024 4:52 PM | 119 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| GNRC240426P00120000 | 4/16/2024 5:40 PM | 120 | 0.58 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| GNRC240426P00121000 | 4/22/2024 5:56 PM | 121 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| GNRC240426P00122000 | 4/23/2024 1:48 PM | 122 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 32 | 0 | 50.00% |
| GNRC240426P00123000 | 4/22/2024 7:44 PM | 123 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 0 | 50.00% |
| GNRC240426P00124000 | 4/19/2024 7:24 PM | 124 | 0.23 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| GNRC240426P00125000 | 4/24/2024 1:46 PM | 125 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| GNRC240426P00126000 | 4/23/2024 5:37 PM | 126 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| GNRC240426P00127000 | 4/24/2024 2:14 PM | 127 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 43 | 0 | 50.00% |
| GNRC240426P00128000 | 4/24/2024 5:31 PM | 128 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| GNRC240426P00129000 | 4/24/2024 5:32 PM | 129 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 0 | 25.00% |
| GNRC240426P00130000 | 4/25/2024 5:32 PM | 130 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 25.00% |
| GNRC240426P00131000 | 4/25/2024 4:31 PM | 131 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 25.00% |
| GNRC240426P00132000 | 4/25/2024 7:21 PM | 132 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 25.00% |
| GNRC240426P00133000 | 4/25/2024 2:32 PM | 133 | 0.39 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| GNRC240426P00134000 | 4/25/2024 7:16 PM | 134 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 12.50% |
| GNRC240426P00135000 | 4/25/2024 7:59 PM | 135 | 0.21 | 0.00 | 0.00 | 0.00 | 0.00% | 60 | 0 | 12.50% |
| GNRC240426P00136000 | 4/25/2024 7:59 PM | 136 | 0.33 | 0.00 | 0.00 | 0.00 | 0.00% | 57 | 0 | 12.50% |
| GNRC240426P00137000 | 4/25/2024 7:59 PM | 137 | 0.55 | 0.00 | 0.00 | 0.00 | 0.00% | 65 | 0 | 6.25% |
| GNRC240426P00138000 | 4/25/2024 7:40 PM | 138 | 0.95 | 0.00 | 0.00 | 0.00 | 0.00% | 32 | 0 | 3.13% |
| GNRC240426P00139000 | 4/25/2024 3:58 PM | 139 | 3.42 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| GNRC240426P00140000 | 4/25/2024 7:24 PM | 140 | 1.85 | 0.00 | 0.00 | 0.00 | 0.00% | 78 | 0 | 0.00% |
| GNRC240426P00141000 | 4/16/2024 3:04 PM | 141 | 13.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| GNRC240426P00143000 | 4/25/2024 1:30 PM | 143 | 7.54 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| GNRC240426P00144000 | 4/23/2024 2:38 PM | 144 | 7.20 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| GNRC240426P00145000 | 4/16/2024 3:04 PM | 145 | 17.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| GNRC240426P00146000 | 4/23/2024 2:38 PM | 146 | 9.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| GNRC240426P00149000 | 4/15/2024 7:36 PM | 149 | 20.80 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| GNRC240426P00150000 | 4/25/2024 4:02 PM | 150 | 13.70 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 0 | 0.00% |
Related Tickers
ETN Eaton Corporation plc
317.10
-0.53%
CMI Cummins Inc.
291.61
-0.25%
ROK Rockwell Automation, Inc.
276.95
+0.50%
XYL Xylem Inc.
130.61
-0.05%
AOS A. O. Smith Corporation
82.82
-4.80%
OTIS Otis Worldwide Corporation
93.02
-0.37%
IR Ingersoll Rand Inc.
92.03
-0.51%
EMR Emerson Electric Co.
109.60
-0.02%
SYM Symbotic Inc.
39.55
-2.18%
PH Parker-Hannifin Corporation
549.38
+0.55%