GNRC - Generac Holdings Inc.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC230609C00102000 | 2023-05-26 2:41PM EDT | 102.00 | 13.80 | 11.80 | 14.70 | 0.00 | - | 2 | 2 | 66.46% |
| GNRC230609C00103000 | 2023-05-30 12:48PM EDT | 103.00 | 9.20 | 11.60 | 12.60 | 0.00 | - | 2 | 14 | 56.35% |
| GNRC230609C00104000 | 2023-05-17 3:18PM EDT | 104.00 | 14.00 | 10.60 | 11.60 | 0.00 | - | - | 14 | 52.49% |
| GNRC230609C00105000 | 2023-05-30 1:31PM EDT | 105.00 | 7.59 | 9.60 | 10.60 | 0.00 | - | 1 | 2 | 64.45% |
| GNRC230609C00106000 | 2023-06-02 1:42PM EDT | 106.00 | 9.40 | 8.70 | 9.70 | +2.40 | +34.29% | 2 | 4 | 62.40% |
| GNRC230609C00108000 | 2023-06-01 11:09AM EDT | 108.00 | 4.30 | 7.10 | 7.90 | 0.00 | - | 2 | 6 | 57.23% |
| GNRC230609C00109000 | 2023-06-01 1:29PM EDT | 109.00 | 5.05 | 6.20 | 7.10 | 0.00 | - | 8 | 28 | 56.18% |
| GNRC230609C00110000 | 2023-06-02 3:24PM EDT | 110.00 | 5.79 | 5.90 | 6.30 | +0.45 | +8.43% | 17 | 19 | 50.73% |
| GNRC230609C00111000 | 2023-06-02 2:12PM EDT | 111.00 | 4.90 | 5.10 | 5.60 | +0.60 | +13.95% | 7 | 36 | 54.20% |
| GNRC230609C00112000 | 2023-06-02 10:42AM EDT | 112.00 | 4.02 | 4.00 | 4.90 | +1.67 | +71.06% | 3 | 27 | 53.13% |
| GNRC230609C00113000 | 2023-06-02 2:58PM EDT | 113.00 | 3.60 | 3.80 | 4.10 | +0.95 | +35.85% | 18 | 13 | 49.76% |
| GNRC230609C00114000 | 2023-06-02 2:35PM EDT | 114.00 | 3.00 | 3.20 | 3.60 | +1.30 | +76.47% | 18 | 56 | 50.56% |
| GNRC230609C00115000 | 2023-06-02 3:05PM EDT | 115.00 | 2.76 | 2.75 | 2.90 | +0.16 | +6.15% | 100 | 57 | 47.41% |
| GNRC230609C00116000 | 2023-06-02 2:53PM EDT | 116.00 | 2.06 | 2.25 | 2.50 | -0.11 | -5.07% | 63 | 43 | 48.19% |
| GNRC230609C00117000 | 2023-06-02 3:55PM EDT | 117.00 | 2.00 | 1.80 | 1.95 | +0.08 | +4.17% | 46 | 30 | 45.73% |
| GNRC230609C00118000 | 2023-06-02 3:58PM EDT | 118.00 | 1.55 | 1.35 | 1.85 | +0.05 | +3.33% | 49 | 29 | 49.85% |
| GNRC230609C00119000 | 2023-06-02 3:39PM EDT | 119.00 | 1.40 | 1.10 | 1.55 | +0.40 | +40.00% | 22 | 32 | 50.05% |
| GNRC230609C00120000 | 2023-06-02 3:54PM EDT | 120.00 | 1.02 | 0.85 | 1.25 | -0.03 | -2.86% | 138 | 64 | 49.46% |
| GNRC230609C00121000 | 2023-06-02 3:35PM EDT | 121.00 | 0.85 | 0.60 | 0.95 | +0.05 | +6.25% | 12 | 14 | 47.95% |
| GNRC230609C00122000 | 2023-06-02 3:26PM EDT | 122.00 | 0.62 | 0.50 | 0.70 | -0.13 | -17.33% | 14 | 32 | 46.48% |
| GNRC230609C00123000 | 2023-06-02 2:37PM EDT | 123.00 | 0.40 | 0.35 | 0.65 | -1.87 | -82.38% | 22 | 2 | 49.07% |
| GNRC230609C00124000 | 2023-06-02 3:52PM EDT | 124.00 | 0.35 | 0.25 | 0.55 | -0.15 | -30.00% | 14 | 9 | 50.00% |
| GNRC230609C00125000 | 2023-06-02 3:45PM EDT | 125.00 | 0.34 | 0.15 | 0.40 | -0.06 | -15.00% | 43 | 20 | 48.83% |
| GNRC230609C00126000 | 2023-06-02 2:08PM EDT | 126.00 | 0.25 | 0.15 | 0.35 | -0.05 | -16.67% | 2 | 8 | 50.29% |
| GNRC230609C00127000 | 2023-05-30 3:27PM EDT | 127.00 | 0.35 | 0.10 | 0.30 | 0.00 | - | 5 | 11 | 51.37% |
| GNRC230609C00128000 | 2023-06-02 3:21PM EDT | 128.00 | 0.17 | 0.05 | 0.25 | -0.03 | -15.00% | 1 | 10 | 52.15% |
| GNRC230609C00130000 | 2023-06-02 10:59AM EDT | 130.00 | 0.13 | 0.05 | 0.25 | -0.07 | -35.00% | 5 | 19 | 51.95% |
| GNRC230609C00131000 | 2023-06-01 3:36PM EDT | 131.00 | 0.15 | 0.05 | 0.35 | +0.05 | +50.00% | 2 | 2 | 57.72% |
| GNRC230609C00132000 | 2023-06-01 11:10AM EDT | 132.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 1 | 6 | 58.79% |
| GNRC230609C00135000 | 2023-06-02 3:14PM EDT | 135.00 | 0.05 | 0.05 | 0.10 | -0.30 | -85.71% | 351 | 13 | 57.42% |
| GNRC230609C00140000 | 2023-05-26 12:05PM EDT | 140.00 | 0.22 | 0.00 | 2.15 | 0.00 | - | 2 | 3 | 116.55% |
| GNRC230609C00145000 | 2023-05-22 3:46PM EDT | 145.00 | 0.13 | 0.00 | 0.85 | 0.00 | - | - | 3 | 104.88% |
| GNRC230609C00150000 | 2023-05-19 10:00AM EDT | 150.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 5 | 5 | 116.41% |
| GNRC230609C00160000 | 2023-05-26 12:05PM EDT | 160.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 92.19% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC230609P00080000 | 2023-05-16 2:23PM EDT | 80.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 12 | 14 | 111.72% |
| GNRC230609P00084000 | 2023-05-15 11:05AM EDT | 84.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 90.63% |
| GNRC230609P00085000 | 2023-05-30 1:31PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 17 | 87.50% |
| GNRC230609P00086000 | 2023-05-17 10:07AM EDT | 86.00 | 0.23 | 0.00 | 0.05 | 0.00 | - | - | 4 | 84.38% |
| GNRC230609P00087000 | 2023-05-05 11:13AM EDT | 87.00 | 0.63 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 81.25% |
| GNRC230609P00089000 | 2023-05-30 10:36AM EDT | 89.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 7 | 90.63% |
| GNRC230609P00090000 | 2023-05-17 3:13PM EDT | 90.00 | 0.30 | 0.00 | 2.80 | 0.00 | - | 1 | 5 | 155.13% |
| GNRC230609P00092000 | 2023-05-19 10:40AM EDT | 92.00 | 0.45 | 0.00 | 0.10 | 0.00 | - | 3 | 45 | 72.66% |
| GNRC230609P00093000 | 2023-05-31 10:52AM EDT | 93.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 69.53% |
| GNRC230609P00094000 | 2023-05-19 10:27AM EDT | 94.00 | 0.36 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 66.41% |
| GNRC230609P00095000 | 2023-06-02 3:14PM EDT | 95.00 | 0.08 | 0.05 | 0.10 | -0.07 | -46.67% | 357 | 22 | 67.19% |
| GNRC230609P00096000 | 2023-05-31 11:15AM EDT | 96.00 | 0.55 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 60.16% |
| GNRC230609P00097000 | 2023-06-02 3:45PM EDT | 97.00 | 0.10 | 0.00 | 0.10 | -0.31 | -75.61% | 55 | 6 | 57.03% |
| GNRC230609P00098000 | 2023-05-31 10:36AM EDT | 98.00 | 0.60 | 0.05 | 0.15 | 0.00 | - | 2 | 6 | 60.35% |
| GNRC230609P00100000 | 2023-06-01 3:54PM EDT | 100.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 1 | 26 | 55.96% |
| GNRC230609P00101000 | 2023-06-02 3:17PM EDT | 101.00 | 0.15 | 0.10 | 0.20 | -0.97 | -86.61% | 1 | 6 | 54.49% |
| GNRC230609P00102000 | 2023-06-02 12:55PM EDT | 102.00 | 0.20 | 0.10 | 0.25 | -0.88 | -81.48% | 6 | 15 | 52.64% |
| GNRC230609P00103000 | 2023-06-02 11:06AM EDT | 103.00 | 0.35 | 0.15 | 0.30 | -0.15 | -30.00% | 10 | 24 | 51.86% |
| GNRC230609P00104000 | 2023-06-02 11:20AM EDT | 104.00 | 0.35 | 0.20 | 0.35 | -0.60 | -63.16% | 24 | 16 | 50.59% |
| GNRC230609P00105000 | 2023-06-02 3:05PM EDT | 105.00 | 0.35 | 0.25 | 0.40 | -0.75 | -68.18% | 12 | 43 | 51.61% |
| GNRC230609P00106000 | 2023-06-01 3:43PM EDT | 106.00 | 0.82 | 0.25 | 0.50 | 0.00 | - | 22 | 54 | 50.78% |
| GNRC230609P00107000 | 2023-06-02 2:35PM EDT | 107.00 | 0.70 | 0.35 | 0.60 | -1.25 | -64.10% | 26 | 25 | 49.37% |
| GNRC230609P00108000 | 2023-06-02 2:24PM EDT | 108.00 | 0.85 | 0.55 | 0.90 | -0.45 | -34.62% | 9 | 72 | 52.25% |
| GNRC230609P00109000 | 2023-06-02 3:58PM EDT | 109.00 | 0.86 | 0.70 | 1.15 | -0.82 | -48.81% | 27 | 71 | 52.69% |
| GNRC230609P00110000 | 2023-06-02 3:42PM EDT | 110.00 | 1.00 | 0.90 | 1.20 | -0.86 | -46.24% | 103 | 57 | 48.39% |
| GNRC230609P00111000 | 2023-06-02 3:52PM EDT | 111.00 | 1.30 | 1.15 | 1.70 | -0.82 | -38.68% | 24 | 39 | 52.05% |
| GNRC230609P00112000 | 2023-06-02 3:58PM EDT | 112.00 | 1.60 | 1.45 | 1.95 | -0.70 | -30.43% | 73 | 61 | 50.24% |
| GNRC230609P00113000 | 2023-06-02 3:42PM EDT | 113.00 | 1.85 | 1.90 | 2.10 | -1.12 | -37.71% | 39 | 29 | 46.14% |
| GNRC230609P00114000 | 2023-06-02 3:58PM EDT | 114.00 | 2.32 | 2.30 | 2.50 | -1.04 | -30.95% | 114 | 33 | 45.46% |
| GNRC230609P00115000 | 2023-06-02 3:58PM EDT | 115.00 | 2.79 | 2.75 | 3.00 | -1.31 | -31.95% | 218 | 25 | 45.51% |
| GNRC230609P00116000 | 2023-06-02 3:58PM EDT | 116.00 | 3.24 | 3.30 | 3.50 | -1.49 | -31.50% | 445 | 38 | 44.68% |
| GNRC230609P00117000 | 2023-06-02 3:59PM EDT | 117.00 | 3.90 | 3.90 | 4.10 | -4.97 | -56.03% | 46 | 14 | 44.58% |
| GNRC230609P00118000 | 2023-06-02 2:55PM EDT | 118.00 | 5.00 | 4.20 | 4.90 | -0.51 | -9.26% | 5 | 2 | 47.00% |
| GNRC230609P00119000 | 2023-05-23 1:18PM EDT | 119.00 | 4.73 | 4.90 | 5.60 | 0.00 | - | - | 1 | 47.02% |
| GNRC230609P00120000 | 2023-05-25 10:43AM EDT | 120.00 | 7.60 | 5.60 | 7.00 | 0.00 | - | - | 0 | 59.23% |
| GNRC230609P00122000 | 2023-05-23 11:51AM EDT | 122.00 | 6.00 | 6.30 | 8.00 | 0.00 | - | - | 1 | 48.39% |
| GNRC230609P00135000 | 2023-06-02 10:42AM EDT | 135.00 | 21.69 | 17.90 | 21.70 | +1.04 | +5.04% | 2 | 2 | 112.26% |
© 2023 Yahoo. All rights reserved.