Singapore markets open in 8 hours 17 minutes
Straits Times Index
3,140.21 +2.67 (+0.09%) S&P 500
3,863.83 -36.28 (-0.93%) Dow
31,272.30 -165.96 (-0.53%) Nasdaq
11,322.66 -201.89 (-1.75%) BTC-USD
20,708.45 -37.39 (-0.18%) CMC Crypto 200
450.38 +0.32 (+0.07%)
Generac Holdings Inc. (GNRC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:43PM EDT. Market open.
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC220715C00110000 | 2022-06-22 9:31AM EDT | 110.00 | 100.50 | 107.10 | 111.00 | 0.00 | - | - | 1 | 203.08% |
| GNRC220715C00160000 | 2022-06-17 1:15PM EDT | 160.00 | 66.40 | 57.80 | 61.10 | 0.00 | - | 10 | 10 | 74.41% |
| GNRC220715C00180000 | 2022-06-21 11:52AM EDT | 180.00 | 48.60 | 39.10 | 41.80 | 0.00 | - | 2 | 6 | 67.77% |
| GNRC220715C00185000 | 2022-05-25 3:36PM EDT | 185.00 | 52.66 | 40.50 | 42.90 | 0.00 | - | - | 1 | 113.60% |
| GNRC220715C00190000 | 2022-06-23 12:45PM EDT | 190.00 | 29.37 | 30.60 | 32.90 | 0.00 | - | - | 5 | 66.17% |
| GNRC220715C00195000 | 2022-06-24 10:05AM EDT | 195.00 | 31.50 | 26.90 | 28.60 | 0.00 | - | 1 | 2 | 65.80% |
| GNRC220715C00200000 | 2022-06-23 10:08AM EDT | 200.00 | 18.75 | 23.10 | 24.70 | 0.00 | - | 1 | 34 | 64.75% |
| GNRC220715C00210000 | 2022-06-28 12:17PM EDT | 210.00 | 16.50 | 16.10 | 17.60 | -6.32 | -27.70% | 5 | 42 | 61.80% |
| GNRC220715C00220000 | 2022-06-28 12:22PM EDT | 220.00 | 11.24 | 10.80 | 11.60 | -4.54 | -28.77% | 9 | 68 | 59.88% |
| GNRC220715C00230000 | 2022-06-28 12:24PM EDT | 230.00 | 7.00 | 6.80 | 7.20 | -2.50 | -26.32% | 7 | 185 | 58.58% |
| GNRC220715C00240000 | 2022-06-28 12:10PM EDT | 240.00 | 3.90 | 3.80 | 4.40 | -2.00 | -33.90% | 18 | 1,028 | 57.58% |
| GNRC220715C00250000 | 2022-06-28 12:22PM EDT | 250.00 | 2.42 | 2.15 | 2.85 | -1.38 | -36.32% | 19 | 273 | 58.84% |
| GNRC220715C00260000 | 2022-06-28 11:40AM EDT | 260.00 | 1.30 | 1.05 | 1.50 | -0.80 | -38.10% | 10 | 827 | 57.54% |
| GNRC220715C00270000 | 2022-06-28 10:33AM EDT | 270.00 | 0.90 | 0.60 | 1.05 | -0.28 | -23.73% | 2 | 366 | 60.21% |
| GNRC220715C00280000 | 2022-06-27 3:44PM EDT | 280.00 | 0.60 | 0.30 | 0.90 | -0.12 | -16.67% | 1 | 384 | 63.92% |
| GNRC220715C00290000 | 2022-06-28 11:33AM EDT | 290.00 | 0.40 | 0.25 | 0.60 | -0.25 | -38.46% | 2 | 258 | 66.85% |
| GNRC220715C00300000 | 2022-06-28 12:22PM EDT | 300.00 | 0.38 | 0.15 | 0.75 | +0.08 | +26.67% | 15 | 322 | 73.97% |
| GNRC220715C00310000 | 2022-06-28 12:19PM EDT | 310.00 | 0.10 | 0.10 | 0.50 | -0.09 | -47.37% | 12 | 819 | 75.29% |
| GNRC220715C00320000 | 2022-06-27 10:27AM EDT | 320.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 5 | 330 | 75.10% |
| GNRC220715C00330000 | 2022-06-28 12:05PM EDT | 330.00 | 0.06 | 0.05 | 0.10 | +0.01 | +20.00% | 45 | 407 | 72.46% |
| GNRC220715C00340000 | 2022-06-27 3:04PM EDT | 340.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 38 | 132 | 83.50% |
| GNRC220715C00350000 | 2022-06-21 12:10PM EDT | 350.00 | 1.50 | 0.00 | 0.35 | 0.00 | - | 6 | 135 | 89.84% |
| GNRC220715C00360000 | 2022-06-21 12:40PM EDT | 360.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 25 | 27 | 92.58% |
| GNRC220715C00370000 | 2022-06-22 9:57AM EDT | 370.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 3 | 5 | 94.92% |
| GNRC220715C00380000 | 2022-06-28 11:27AM EDT | 380.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 313 | 2,091 | 84.38% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC220715P00110000 | 2022-06-22 9:57AM EDT | 110.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 2 | 117.19% |
| GNRC220715P00120000 | 2022-06-22 12:37PM EDT | 120.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | - | 13 | 127.54% |
| GNRC220715P00125000 | 2022-06-27 3:01PM EDT | 125.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 180 | 411 | 96.88% |
| GNRC220715P00130000 | 2022-06-22 10:46AM EDT | 130.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 82 | 90.63% |
| GNRC220715P00135000 | 2022-06-27 3:03PM EDT | 135.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 45 | 50 | 91.60% |
| GNRC220715P00150000 | 2022-06-23 12:11PM EDT | 150.00 | 0.45 | 0.00 | 1.10 | 0.00 | - | 1 | 2 | 95.02% |
| GNRC220715P00155000 | 2022-06-22 11:58AM EDT | 155.00 | 1.30 | 0.00 | 1.00 | 0.00 | - | 20 | 14 | 86.47% |
| GNRC220715P00160000 | 2022-06-24 1:18PM EDT | 160.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 3 | 30 | 86.18% |
| GNRC220715P00165000 | 2022-06-27 3:12PM EDT | 165.00 | 0.60 | 0.00 | 1.65 | 0.00 | - | 1 | 97 | 80.76% |
| GNRC220715P00170000 | 2022-06-24 12:12PM EDT | 170.00 | 0.98 | 0.15 | 1.15 | 0.00 | - | 1 | 68 | 70.12% |
| GNRC220715P00175000 | 2022-06-28 10:11AM EDT | 175.00 | 1.05 | 0.75 | 1.20 | +0.20 | +23.53% | 3 | 143 | 69.48% |
| GNRC220715P00180000 | 2022-06-28 9:49AM EDT | 180.00 | 1.07 | 1.20 | 1.60 | -0.15 | -12.30% | 3 | 124 | 68.58% |
| GNRC220715P00185000 | 2022-06-28 12:16PM EDT | 185.00 | 2.00 | 1.70 | 2.05 | +0.39 | +24.22% | 5 | 200 | 66.68% |
| GNRC220715P00190000 | 2022-06-28 11:15AM EDT | 190.00 | 2.10 | 2.30 | 2.90 | 0.00 | - | 13 | 159 | 65.82% |
| GNRC220715P00195000 | 2022-06-27 3:46PM EDT | 195.00 | 2.80 | 3.20 | 3.70 | 0.00 | - | 22 | 207 | 64.37% |
| GNRC220715P00200000 | 2022-06-28 11:50AM EDT | 200.00 | 4.60 | 4.20 | 4.90 | +0.80 | +21.05% | 4 | 852 | 63.16% |
| GNRC220715P00210000 | 2022-06-28 11:45AM EDT | 210.00 | 7.55 | 7.10 | 8.00 | +1.60 | +26.89% | 8 | 357 | 60.75% |
| GNRC220715P00220000 | 2022-06-28 11:45AM EDT | 220.00 | 11.90 | 11.40 | 12.40 | +2.40 | +25.26% | 8 | 282 | 58.91% |
| GNRC220715P00230000 | 2022-06-28 12:24PM EDT | 230.00 | 18.05 | 17.10 | 18.50 | +3.15 | +21.14% | 3 | 183 | 58.10% |
| GNRC220715P00240000 | 2022-06-28 12:01PM EDT | 240.00 | 24.97 | 24.20 | 25.50 | +4.21 | +20.28% | 1 | 222 | 56.70% |
| GNRC220715P00250000 | 2022-06-28 9:30AM EDT | 250.00 | 29.00 | 31.80 | 34.10 | +2.44 | +9.19% | 1 | 178 | 55.20% |
| GNRC220715P00260000 | 2022-06-27 10:02AM EDT | 260.00 | 34.15 | 40.70 | 43.20 | 0.00 | - | 6 | 112 | 54.96% |
| GNRC220715P00270000 | 2022-06-21 10:38AM EDT | 270.00 | 40.15 | 50.50 | 52.70 | 0.00 | - | 1 | 35 | 58.35% |
| GNRC220715P00280000 | 2022-06-24 12:54PM EDT | 280.00 | 58.25 | 59.80 | 63.50 | 0.00 | - | 1 | 23 | 66.99% |
| GNRC220715P00290000 | 2022-06-21 11:47AM EDT | 290.00 | 62.88 | 69.80 | 72.80 | 0.00 | - | 2 | 10 | 66.46% |
| GNRC220715P00300000 | 2022-06-23 9:38AM EDT | 300.00 | 89.77 | 79.10 | 83.50 | 0.00 | - | 14 | 28 | 72.90% |
| GNRC220715P00310000 | 2022-06-17 10:27AM EDT | 310.00 | 89.74 | 89.30 | 93.10 | 0.00 | - | 2 | 5 | 75.68% |
| GNRC220715P00320000 | 2022-06-06 9:34AM EDT | 320.00 | 49.30 | 99.20 | 103.00 | 0.00 | - | 1 | 0 | 77.05% |
| GNRC220715P00330000 | 2022-06-02 3:32PM EDT | 330.00 | 64.78 | 109.20 | 113.50 | 0.00 | - | 2 | 3 | 92.09% |
| GNRC220715P00340000 | 2022-06-24 9:32AM EDT | 340.00 | 116.60 | 119.20 | 123.30 | 0.00 | - | 1 | 1 | 93.99% |
| GNRC220715P00350000 | 2022-06-07 2:32PM EDT | 350.00 | 61.90 | 129.20 | 133.10 | 0.00 | - | 5 | 0 | 94.63% |
| GNRC220715P00380000 | 2022-06-24 12:06PM EDT | 380.00 | 157.10 | 159.10 | 163.40 | 0.00 | - | 3 | 0 | 113.18% |
© 2022 Yahoo. All rights reserved.
