Singapore Markets close in 6 hrs 4 mins
Straits Times Index
3,281.05 +1.01 (+0.03%) Nikkei
27,744.84 -512.41 (-1.81%) Hang Seng
24,239.12 +126.34 (+0.52%) FTSE 100
7,563.55 -47.68 (-0.63%) BTC-USD
42,329.11 +50.27 (+0.12%) CMC Crypto 200
1,008.55 -0.84 (-0.08%)
Generac Holdings Inc. (GNRC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC220121C00130000 | 2021-12-01 12:34PM EST | 130.00 | 295.00 | 220.10 | 223.90 | 0.00 | - | 1 | 1 | 1,884.23% |
| GNRC220121C00135000 | 2021-11-10 6:47AM EST | 135.00 | 284.00 | 211.50 | 216.00 | 0.00 | - | 1 | 2 | 1,742.82% |
| GNRC220121C00140000 | 2021-11-10 6:47AM EST | 140.00 | 266.60 | 206.50 | 211.00 | 0.00 | - | 1 | 1 | 1,678.81% |
| GNRC220121C00145000 | 2021-11-23 9:45AM EST | 145.00 | 299.00 | 205.00 | 208.70 | 0.00 | - | 1 | 1 | 1,679.64% |
| GNRC220121C00150000 | 2021-11-29 9:43AM EST | 150.00 | 285.10 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| GNRC220121C00155000 | 2021-11-23 9:30AM EST | 155.00 | 281.30 | 195.30 | 199.90 | 0.00 | - | - | 1 | 1,577.03% |
| GNRC220121C00160000 | 2021-12-23 2:32PM EST | 160.00 | 190.10 | 150.40 | 154.50 | 0.00 | - | 1 | 4 | 813.23% |
| GNRC220121C00170000 | 2021-12-02 9:40AM EST | 170.00 | 233.00 | 180.00 | 184.00 | 0.00 | - | 3 | 1 | 1,410.69% |
| GNRC220121C00175000 | 2021-11-23 9:30AM EST | 175.00 | 261.30 | 175.00 | 179.90 | 0.00 | - | 1 | 3 | 1,370.48% |
| GNRC220121C00180000 | 2021-11-10 6:47AM EST | 180.00 | 243.72 | 177.50 | 182.00 | 0.00 | - | 1 | 0 | 1,439.89% |
| GNRC220121C00185000 | 2021-12-16 9:31AM EST | 185.00 | 188.40 | 124.60 | 129.50 | 0.00 | - | 1 | 61 | 662.96% |
| GNRC220121C00190000 | 2021-12-06 9:31AM EST | 190.00 | 190.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GNRC220121C00195000 | 2021-11-02 9:28AM EST | 195.00 | 298.30 | 188.50 | 193.00 | 0.00 | - | - | 7 | 1,698.73% |
| GNRC220121C00200000 | 2022-01-04 11:19AM EST | 200.00 | 123.50 | 110.70 | 114.40 | 0.00 | - | 10 | 28 | 593.85% |
| GNRC220121C00210000 | 2021-11-10 6:47AM EST | 210.00 | 208.61 | 148.00 | 152.20 | 0.00 | - | 3 | 28 | 1,183.03% |
| GNRC220121C00220000 | 2021-11-10 6:47AM EST | 220.00 | 193.08 | 126.60 | 131.00 | 0.00 | - | 1 | 9 | 962.26% |
| GNRC220121C00230000 | 2022-01-04 11:11AM EST | 230.00 | 96.04 | 81.10 | 84.50 | 0.00 | - | 20 | 23 | 455.79% |
| GNRC220121C00240000 | 2022-01-05 3:13PM EST | 240.00 | 71.10 | 70.70 | 74.40 | -36.90 | -34.17% | 20 | 22 | 408.20% |
| GNRC220121C00250000 | 2022-01-05 3:21PM EST | 250.00 | 60.83 | 60.50 | 65.00 | -43.58 | -41.74% | 1 | 99 | 367.09% |
| GNRC220121C00260000 | 2021-12-13 9:39AM EST | 260.00 | 89.22 | 51.90 | 55.00 | 0.00 | - | 12 | 37 | 331.69% |
| GNRC220121C00270000 | 2022-01-05 3:56PM EST | 270.00 | 44.45 | 42.30 | 45.30 | -28.75 | -39.28% | 1 | 27 | 291.81% |
| GNRC220121C00280000 | 2022-01-05 3:21PM EST | 280.00 | 33.06 | 34.00 | 36.10 | -12.60 | -27.60% | 3 | 86 | 259.85% |
| GNRC220121C00290000 | 2021-12-23 3:16PM EST | 290.00 | 63.03 | 25.20 | 27.60 | 0.00 | - | 1 | 32 | 226.07% |
| GNRC220121C00300000 | 2022-01-05 3:23PM EST | 300.00 | 18.15 | 18.30 | 19.70 | -9.85 | -35.18% | 18 | 81 | 199.69% |
| GNRC220121C00310000 | 2022-01-05 3:35PM EST | 310.00 | 13.00 | 12.30 | 13.10 | -9.60 | -42.48% | 20 | 82 | 176.83% |
| GNRC220121C00320000 | 2022-01-05 3:50PM EST | 320.00 | 8.20 | 6.40 | 8.40 | -10.10 | -55.19% | 81 | 35 | 153.98% |
| GNRC220121C00330000 | 2022-01-05 3:59PM EST | 330.00 | 4.46 | 4.30 | 5.10 | -5.62 | -55.75% | 59 | 865 | 148.05% |
| GNRC220121C00340000 | 2022-01-05 3:35PM EST | 340.00 | 2.60 | 2.40 | 3.10 | -4.90 | -65.33% | 37 | 249 | 141.77% |
| GNRC220121C00350000 | 2022-01-05 3:47PM EST | 350.00 | 1.60 | 1.15 | 2.85 | -3.10 | -65.96% | 252 | 634 | 146.83% |
| GNRC220121C00360000 | 2022-01-05 3:10PM EST | 360.00 | 0.90 | 0.70 | 1.50 | -2.00 | -68.97% | 26 | 613 | 142.14% |
| GNRC220121C00370000 | 2022-01-05 3:58PM EST | 370.00 | 0.53 | 0.45 | 0.95 | -1.07 | -66.88% | 41 | 409 | 143.36% |
| GNRC220121C00380000 | 2022-01-05 3:55PM EST | 380.00 | 0.60 | 0.35 | 0.60 | -0.65 | -52.00% | 7 | 436 | 146.29% |
| GNRC220121C00390000 | 2022-01-05 12:40PM EST | 390.00 | 0.50 | 0.25 | 4.90 | -0.55 | -52.38% | 5 | 295 | 222.41% |
| GNRC220121C00400000 | 2022-01-05 3:09PM EST | 400.00 | 0.30 | 0.25 | 0.45 | -0.20 | -40.00% | 44 | 914 | 162.11% |
| GNRC220121C00410000 | 2022-01-05 2:48PM EST | 410.00 | 0.34 | 0.10 | 0.70 | +0.09 | +36.00% | 24 | 420 | 176.37% |
| GNRC220121C00420000 | 2022-01-05 2:47PM EST | 420.00 | 0.20 | 0.00 | 0.30 | -0.05 | -20.00% | 15 | 471 | 163.67% |
| GNRC220121C00430000 | 2022-01-05 3:58PM EST | 430.00 | 0.12 | 0.05 | 0.15 | -0.38 | -76.00% | 76 | 571 | 165.23% |
| GNRC220121C00440000 | 2022-01-05 3:09PM EST | 440.00 | 0.15 | 0.05 | 0.25 | +0.10 | +200.00% | 8 | 1,406 | 182.03% |
| GNRC220121C00450000 | 2022-01-05 12:42PM EST | 450.00 | 0.17 | 0.05 | 0.25 | -0.20 | -54.05% | 204 | 960 | 190.82% |
| GNRC220121C00460000 | 2022-01-05 1:04PM EST | 460.00 | 0.10 | 0.00 | 0.15 | -0.12 | -54.55% | 3 | 332 | 184.38% |
| GNRC220121C00470000 | 2021-12-30 12:46PM EST | 470.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 8 | 309 | 318.55% |
| GNRC220121C00480000 | 2022-01-03 2:59PM EST | 480.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 11 | 438 | 206.25% |
| GNRC220121C00490000 | 2022-01-04 1:24PM EST | 490.00 | 0.22 | 0.05 | 0.40 | 0.00 | - | 11 | 259 | 234.38% |
| GNRC220121C00500000 | 2022-01-04 1:11PM EST | 500.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 95 | 657 | 214.45% |
| GNRC220121C00510000 | 2021-12-09 1:55PM EST | 510.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 2 | 76 | 359.57% |
| GNRC220121C00520000 | 2022-01-03 12:11PM EST | 520.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 171 | 50.00% |
| GNRC220121C00530000 | 2021-12-29 9:42AM EST | 530.00 | 0.99 | 0.00 | 0.35 | 0.00 | - | 1 | 428 | 257.03% |
| GNRC220121C00540000 | 2021-12-14 10:20AM EST | 540.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 251 | 387.45% |
| GNRC220121C00550000 | 2021-12-27 11:35AM EST | 550.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 3 | 211 | 396.29% |
| GNRC220121C00560000 | 2021-12-27 11:32AM EST | 560.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 183 | 404.88% |
| GNRC220121C00570000 | 2021-12-06 1:22PM EST | 570.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 25 | 322.66% |
| GNRC220121C00580000 | 2021-11-29 2:50PM EST | 580.00 | 1.00 | 0.00 | 1.00 | 0.00 | - | 1 | 4 | 329.69% |
| GNRC220121C00590000 | 2021-12-06 3:53PM EST | 590.00 | 1.63 | 0.00 | 3.60 | 0.00 | - | 1 | 9 | 408.11% |
| GNRC220121C00600000 | 2022-01-03 3:47PM EST | 600.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 43 | 305 | 267.19% |
| GNRC220121C00610000 | 2021-11-03 9:18AM EST | 610.00 | 2.27 | 0.00 | 4.80 | 0.00 | - | 16 | 87 | 445.12% |
| GNRC220121C00620000 | 2021-11-04 11:14AM EST | 620.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 5 | 116 | 452.69% |
| GNRC220121C00640000 | 2021-12-08 3:37PM EST | 640.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 467.29% |
| GNRC220121C00650000 | 2021-12-13 3:56PM EST | 650.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 20 | 293.75% |
| GNRC220121C00660000 | 2021-11-19 11:51AM EST | 660.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 10 | 103 | 481.30% |
| GNRC220121C00680000 | 2021-12-13 9:51AM EST | 680.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 15 | 290.63% |
| GNRC220121C00700000 | 2021-12-13 9:52AM EST | 700.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 24 | 29 | 300.00% |
| GNRC220121C00720000 | 2021-12-13 9:53AM EST | 720.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 80 | 90 | 309.38% |
| GNRC220121C00740000 | 2021-12-22 2:59PM EST | 740.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 92 | 338 | 317.19% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC220121P00130000 | 2021-11-10 6:47AM EST | 130.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 17 | 571.19% |
| GNRC220121P00135000 | 2021-11-10 6:47AM EST | 135.00 | 1.40 | 0.55 | 4.80 | 0.00 | - | 10 | 2 | 561.13% |
| GNRC220121P00140000 | 2021-11-10 6:47AM EST | 140.00 | 1.95 | 1.05 | 4.80 | 0.00 | - | 10 | 9 | 549.22% |
| GNRC220121P00145000 | 2021-12-06 2:35PM EST | 145.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 503.91% |
| GNRC220121P00150000 | 2021-11-10 6:47AM EST | 150.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 5 | 10 | 483.11% |
| GNRC220121P00165000 | 2022-01-03 3:55PM EST | 165.00 | 0.05 | 4.90 | 0.20 | 0.00 | - | 13 | 259 | 430.18% |
| GNRC220121P00170000 | 2022-01-03 3:50PM EST | 170.00 | 0.05 | 0.10 | 0.20 | 0.00 | - | 10 | 11 | 255.47% |
| GNRC220121P00175000 | 2021-11-10 6:47AM EST | 175.00 | 9.95 | 2.25 | 4.80 | 0.00 | - | - | 0 | 425.78% |
| GNRC220121P00180000 | 2022-01-03 9:40AM EST | 180.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 41 | 370.31% |
| GNRC220121P00190000 | 2022-01-03 3:56PM EST | 190.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 15 | 29 | 191.80% |
| GNRC220121P00195000 | 2021-11-10 6:47AM EST | 195.00 | 0.68 | 0.00 | 4.80 | 0.00 | - | 9 | 221 | 320.26% |
| GNRC220121P00200000 | 2021-12-29 9:52AM EST | 200.00 | 0.81 | 0.00 | 4.70 | 0.00 | - | 1 | 69 | 302.73% |
| GNRC220121P00210000 | 2021-11-10 6:47AM EST | 210.00 | 0.87 | 0.30 | 4.50 | 0.00 | - | 1 | 19 | 273.29% |
| GNRC220121P00220000 | 2021-11-10 6:47AM EST | 220.00 | 1.33 | 0.05 | 1.40 | 0.00 | - | 14 | 15 | 186.52% |
| GNRC220121P00230000 | 2021-11-08 11:12AM EST | 230.00 | 1.00 | 0.00 | 1.15 | 0.00 | - | 10 | 78 | 155.57% |
| GNRC220121P00240000 | 2021-12-23 1:57PM EST | 240.00 | 0.25 | 0.10 | 0.40 | 0.00 | - | 4 | 43 | 114.94% |
| GNRC220121P00250000 | 2022-01-03 2:49PM EST | 250.00 | 0.25 | 0.10 | 0.50 | 0.00 | - | 1 | 175 | 98.24% |
| GNRC220121P00260000 | 2022-01-05 3:31PM EST | 260.00 | 0.80 | 0.60 | 4.90 | +0.42 | +110.53% | 7 | 117 | 136.40% |
| GNRC220121P00270000 | 2022-01-04 10:47AM EST | 270.00 | 0.40 | 0.85 | 3.20 | 0.00 | - | 10 | 186 | 96.53% |
| GNRC220121P00280000 | 2022-01-05 1:27PM EST | 280.00 | 1.35 | 2.40 | 3.70 | +0.40 | +42.11% | 1 | 63 | 81.84% |
| GNRC220121P00290000 | 2022-01-05 3:30PM EST | 290.00 | 4.18 | 4.00 | 4.50 | +2.83 | +209.63% | 239 | 1,615 | 60.55% |
| GNRC220121P00300000 | 2022-01-05 3:40PM EST | 300.00 | 6.70 | 6.40 | 7.00 | +3.80 | +131.03% | 89 | 663 | 36.59% |
| GNRC220121P00310000 | 2022-01-05 3:48PM EST | 310.00 | 9.95 | 9.60 | 10.80 | +5.38 | +117.72% | 68 | 826 | 0.00% |
| GNRC220121P00320000 | 2022-01-05 3:50PM EST | 320.00 | 15.15 | 14.90 | 16.90 | +7.15 | +89.37% | 37 | 1,288 | 0.00% |
| GNRC220121P00330000 | 2022-01-05 2:59PM EST | 330.00 | 23.45 | 21.40 | 23.20 | +13.25 | +129.90% | 24 | 1,457 | 0.00% |
| GNRC220121P00340000 | 2022-01-05 1:15PM EST | 340.00 | 29.70 | 29.20 | 31.50 | +10.47 | +54.45% | 13 | 629 | 0.00% |
| GNRC220121P00350000 | 2022-01-05 3:48PM EST | 350.00 | 38.00 | 37.90 | 40.60 | +14.85 | +64.15% | 43 | 731 | 0.00% |
| GNRC220121P00360000 | 2022-01-05 2:46PM EST | 360.00 | 50.65 | 46.80 | 49.40 | +19.29 | +61.51% | 44 | 714 | 0.00% |
| GNRC220121P00370000 | 2022-01-05 12:42PM EST | 370.00 | 47.86 | 56.90 | 59.90 | +3.49 | +7.87% | 11 | 336 | 0.00% |
| GNRC220121P00380000 | 2022-01-05 3:36PM EST | 380.00 | 67.30 | 66.00 | 69.90 | +17.44 | +34.98% | 3 | 233 | 0.00% |
| GNRC220121P00390000 | 2022-01-05 2:59PM EST | 390.00 | 79.70 | 76.00 | 79.70 | +20.70 | +35.08% | 10 | 1,216 | 0.00% |
| GNRC220121P00400000 | 2022-01-05 2:36PM EST | 400.00 | 86.06 | 86.10 | 89.30 | +16.86 | +24.36% | 8 | 1,023 | 0.00% |
| GNRC220121P00410000 | 2022-01-03 10:08AM EST | 410.00 | 63.00 | 96.00 | 99.60 | 0.00 | - | 1 | 319 | 0.00% |
| GNRC220121P00420000 | 2022-01-05 3:12PM EST | 420.00 | 109.03 | 106.30 | 109.40 | +34.38 | +46.05% | 1 | 166 | 0.00% |
| GNRC220121P00430000 | 2022-01-04 10:59AM EST | 430.00 | 106.00 | 115.60 | 119.50 | 0.00 | - | 3 | 149 | 0.00% |
| GNRC220121P00440000 | 2022-01-05 2:11PM EST | 440.00 | 123.60 | 125.70 | 129.60 | +18.55 | +17.66% | 2 | 237 | 0.00% |
| GNRC220121P00450000 | 2022-01-05 10:27AM EST | 450.00 | 123.00 | 135.50 | 139.70 | +14.90 | +13.78% | 1 | 288 | 0.00% |
| GNRC220121P00460000 | 2022-01-04 10:40AM EST | 460.00 | 129.42 | 145.50 | 150.20 | 0.00 | - | 6 | 67 | 0.00% |
| GNRC220121P00470000 | 2022-01-03 9:38AM EST | 470.00 | 120.50 | 155.50 | 159.80 | 0.00 | - | 2 | 19 | 0.00% |
| GNRC220121P00480000 | 2021-12-29 10:57AM EST | 480.00 | 135.22 | 165.50 | 170.40 | 0.00 | - | 2 | 12 | 0.00% |
| GNRC220121P00490000 | 2021-11-24 9:31AM EST | 490.00 | 70.00 | 137.40 | 141.50 | 0.00 | - | 2 | 10 | 0.00% |
| GNRC220121P00500000 | 2022-01-04 11:15AM EST | 500.00 | 176.45 | 185.70 | 189.30 | 0.00 | - | 1 | 2 | 0.00% |
| GNRC220121P00510000 | 2021-11-26 11:51AM EST | 510.00 | 87.20 | 157.00 | 161.50 | 0.00 | - | 10 | 0 | 0.00% |
| GNRC220121P00520000 | 2021-11-22 12:02PM EST | 520.00 | 89.80 | 167.00 | 171.90 | 0.00 | - | 15 | 0 | 0.00% |
| GNRC220121P00530000 | 2021-12-01 9:50AM EST | 530.00 | 112.00 | 172.70 | 177.40 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC220121P00540000 | 2021-11-22 12:02PM EST | 540.00 | 107.90 | 187.00 | 191.80 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC220121P00550000 | 2021-11-29 10:48AM EST | 550.00 | 128.20 | 200.50 | 205.40 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC220121P00560000 | 2021-12-01 9:33AM EST | 560.00 | 135.00 | 205.10 | 210.10 | 0.00 | - | 1 | 1 | 0.00% |
| GNRC220121P00570000 | 2021-11-02 11:10AM EST | 570.00 | 97.00 | 182.50 | 187.00 | 0.00 | - | 1 | 2 | 0.00% |
| GNRC220121P00580000 | 2021-11-03 8:56AM EST | 580.00 | 116.50 | 192.50 | 197.00 | 0.00 | - | 5 | 14 | 0.00% |
| GNRC220121P00590000 | 2021-11-02 11:10AM EST | 590.00 | 114.50 | 202.50 | 207.00 | 0.00 | - | 4 | 4 | 0.00% |
| GNRC220121P00600000 | 2021-11-02 11:10AM EST | 600.00 | 123.50 | 212.50 | 217.00 | 0.00 | - | 2 | 2 | 0.00% |
| GNRC220121P00610000 | 2021-11-26 11:24AM EST | 610.00 | 181.00 | 258.00 | 261.50 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC220121P00620000 | 2021-11-02 8:30AM EST | 620.00 | 161.70 | 232.50 | 237.00 | 0.00 | - | - | 0 | 0.00% |
| GNRC220121P00640000 | 2021-11-10 6:47AM EST | 640.00 | 243.50 | 289.70 | 294.40 | 0.00 | - | 10 | 0 | 0.00% |
| GNRC220121P00660000 | 2021-11-26 9:34AM EST | 660.00 | 216.00 | 306.60 | 311.50 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC220121P00670000 | 2021-11-24 9:43AM EST | 670.00 | 245.00 | 317.30 | 321.50 | 0.00 | - | - | 0 | 0.00% |
| GNRC220121P00680000 | 2021-12-01 3:21PM EST | 680.00 | 273.00 | 326.20 | 330.30 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC220121P00720000 | 2021-11-02 9:07AM EST | 720.00 | 201.10 | 332.50 | 337.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
