Singapore markets open in 1 hour 43 minutes
Straits Times Index
3,212.64 -6.36 (-0.20%) S&P 500
3,970.99 +22.27 (+0.56%) Dow
32,237.53 +132.33 (+0.41%) Nasdaq
11,823.96 +36.56 (+0.31%) Bitcoin USD
28,093.60 +637.17 (+2.32%) CMC Crypto 200
597.33 -21.06 (-3.41%)
Generac Holdings Inc. (GNRC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC230331C00080000 | 2023-03-24 2:44PM EDT | 80.00 | 29.49 | 29.40 | 32.50 | +29.49 | - | 5 | 0 | 206.93% |
| GNRC230331C00100000 | 2023-03-16 3:01PM EDT | 100.00 | 17.28 | 11.60 | 12.10 | 0.00 | - | - | 1 | 73.00% |
| GNRC230331C00103000 | 2023-03-24 9:56AM EDT | 103.00 | 6.41 | 7.60 | 10.30 | +6.41 | - | 1 | 9 | 61.23% |
| GNRC230331C00105000 | 2023-03-24 3:23PM EDT | 105.00 | 7.00 | 7.50 | 9.00 | +2.30 | +48.94% | 10 | 11 | 80.86% |
| GNRC230331C00106000 | 2023-03-24 12:23PM EDT | 106.00 | 5.50 | 5.50 | 7.70 | +5.50 | - | 10 | 6 | 60.60% |
| GNRC230331C00107000 | 2023-03-24 12:53PM EDT | 107.00 | 5.20 | 6.00 | 7.20 | +1.60 | +44.44% | 4 | 18 | 74.46% |
| GNRC230331C00108000 | 2023-03-23 3:49PM EDT | 108.00 | 3.30 | 5.40 | 6.70 | 0.00 | - | 22 | 22 | 75.78% |
| GNRC230331C00109000 | 2023-03-24 3:21PM EDT | 109.00 | 4.34 | 4.70 | 5.00 | +1.59 | +57.82% | 6 | 8 | 64.50% |
| GNRC230331C00110000 | 2023-03-24 3:39PM EDT | 110.00 | 3.80 | 3.40 | 4.40 | +1.43 | +60.34% | 45 | 69 | 57.52% |
| GNRC230331C00111000 | 2023-03-24 3:48PM EDT | 111.00 | 3.40 | 3.30 | 3.80 | +1.61 | +89.94% | 14 | 63 | 60.52% |
| GNRC230331C00112000 | 2023-03-24 3:34PM EDT | 112.00 | 2.80 | 2.75 | 3.30 | +1.25 | +80.65% | 36 | 22 | 59.57% |
| GNRC230331C00113000 | 2023-03-24 3:21PM EDT | 113.00 | 2.37 | 2.30 | 4.00 | +1.02 | +75.56% | 15 | 114 | 69.39% |
| GNRC230331C00114000 | 2023-03-24 3:57PM EDT | 114.00 | 2.20 | 2.20 | 2.35 | +1.09 | +98.20% | 179 | 6 | 60.60% |
| GNRC230331C00115000 | 2023-03-24 3:43PM EDT | 115.00 | 1.75 | 1.80 | 1.95 | +0.67 | +62.04% | 38 | 18 | 59.47% |
| GNRC230331C00116000 | 2023-03-24 3:37PM EDT | 116.00 | 1.36 | 1.50 | 1.65 | +0.60 | +78.95% | 18 | 34 | 59.42% |
| GNRC230331C00117000 | 2023-03-24 3:40PM EDT | 117.00 | 1.15 | 1.10 | 1.35 | +0.28 | +32.18% | 16 | 50 | 57.45% |
| GNRC230331C00118000 | 2023-03-24 3:22PM EDT | 118.00 | 0.89 | 0.45 | 1.10 | +0.40 | +81.63% | 9 | 16 | 51.76% |
| GNRC230331C00119000 | 2023-03-24 3:20PM EDT | 119.00 | 0.70 | 0.75 | 0.90 | +0.26 | +59.09% | 10 | 33 | 57.52% |
| GNRC230331C00120000 | 2023-03-24 3:57PM EDT | 120.00 | 0.69 | 0.60 | 0.70 | +0.14 | +25.45% | 20 | 98 | 56.93% |
| GNRC230331C00121000 | 2023-03-24 3:48PM EDT | 121.00 | 0.45 | 0.50 | 0.65 | -0.50 | -52.63% | 14 | 14 | 58.69% |
| GNRC230331C00122000 | 2023-03-24 3:22PM EDT | 122.00 | 0.35 | 0.35 | 0.50 | -0.75 | -68.18% | 16 | 21 | 57.32% |
| GNRC230331C00123000 | 2023-03-24 3:36PM EDT | 123.00 | 0.32 | 0.30 | 1.05 | -0.53 | -62.35% | 2 | 10 | 69.53% |
| GNRC230331C00124000 | 2023-03-22 3:05PM EDT | 124.00 | 0.75 | 0.20 | 0.35 | 0.00 | - | 5 | 108 | 57.81% |
| GNRC230331C00125000 | 2023-03-24 3:39PM EDT | 125.00 | 0.88 | 0.15 | 0.30 | +0.73 | +486.67% | 1 | 107 | 58.40% |
| GNRC230331C00126000 | 2023-03-24 11:26AM EDT | 126.00 | 0.86 | 0.05 | 0.85 | -0.19 | -18.10% | 1 | 16 | 72.17% |
| GNRC230331C00127000 | 2023-03-24 3:36PM EDT | 127.00 | 0.84 | 0.05 | 0.80 | -0.16 | -16.00% | 1 | 16 | 74.41% |
| GNRC230331C00128000 | 2023-03-24 3:02PM EDT | 128.00 | 0.15 | 0.05 | 0.20 | -0.25 | -62.50% | 2 | 5 | 60.16% |
| GNRC230331C00129000 | 2023-03-20 1:42PM EDT | 129.00 | 0.30 | 0.05 | 0.15 | 0.00 | - | 1 | 61 | 60.55% |
| GNRC230331C00130000 | 2023-03-24 3:39PM EDT | 130.00 | 0.58 | 0.05 | 0.55 | +0.38 | +190.00% | 26 | 45 | 77.64% |
| GNRC230331C00131000 | 2023-03-09 4:56PM EDT | 131.00 | 1.80 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 62.70% |
| GNRC230331C00132000 | 2023-03-23 2:39PM EDT | 132.00 | 0.13 | 0.00 | 1.50 | 0.00 | - | 3 | 7 | 103.66% |
| GNRC230331C00133000 | 2023-03-17 12:37PM EDT | 133.00 | 0.41 | 0.00 | 2.00 | 0.00 | - | 1 | 10 | 115.72% |
| GNRC230331C00134000 | 2023-03-21 11:21AM EDT | 134.00 | 0.33 | 0.00 | 2.00 | 0.00 | - | 1 | 2 | 119.04% |
| GNRC230331C00135000 | 2023-03-24 11:25AM EDT | 135.00 | 0.14 | 0.00 | 0.15 | +0.09 | +180.00% | 1 | 27 | 72.27% |
| GNRC230331C00136000 | 2023-03-21 2:50PM EDT | 136.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 10 | 14 | 70.31% |
| GNRC230331C00137000 | 2023-03-06 4:38PM EDT | 137.00 | 2.43 | 0.00 | 0.10 | 0.00 | - | 10 | 18 | 72.66% |
| GNRC230331C00138000 | 2023-03-03 4:56PM EDT | 138.00 | 3.00 | 0.00 | 0.10 | 0.00 | - | 6 | 4 | 74.61% |
| GNRC230331C00139000 | 2023-03-02 12:13PM EDT | 139.00 | 1.27 | 0.00 | 0.10 | 0.00 | - | - | 2 | 76.95% |
| GNRC230331C00140000 | 2023-03-20 1:15PM EDT | 140.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 1 | 28 | 78.91% |
| GNRC230331C00141000 | 2023-03-09 4:19PM EDT | 141.00 | 0.65 | 0.00 | 0.10 | 0.00 | - | 5 | 13 | 81.25% |
| GNRC230331C00142000 | 2023-03-20 2:54PM EDT | 142.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 19 | 83.20% |
| GNRC230331C00144000 | 2023-03-10 1:44PM EDT | 144.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 4 | 14 | 87.11% |
| GNRC230331C00145000 | 2023-03-21 11:19AM EDT | 145.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 28 | 89.06% |
| GNRC230331C00146000 | 2023-03-20 10:18AM EDT | 146.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 11 | 91.02% |
| GNRC230331C00148000 | 2023-02-22 2:24PM EDT | 148.00 | 1.10 | 0.00 | 0.15 | 0.00 | - | - | 1 | 100.00% |
| GNRC230331C00150000 | 2023-03-20 3:11PM EDT | 150.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 3 | 24 | 104.30% |
| GNRC230331C00155000 | 2023-03-14 1:21PM EDT | 155.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 4 | 14 | 113.67% |
| GNRC230331C00160000 | 2023-03-13 2:22PM EDT | 160.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 123.05% |
| GNRC230331C00165000 | 2023-02-22 10:30AM EDT | 165.00 | 0.39 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 125.39% |
| GNRC230331C00170000 | 2023-03-08 11:13AM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 91 | 97 | 123.44% |
| GNRC230331C00175000 | 2023-03-08 11:13AM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 173 | 131.25% |
Putsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC230331P00080000 | 2023-03-14 10:16AM EDT | 80.00 | 0.10 | 0.00 | 1.85 | 0.00 | - | 2 | 3 | 189.75% |
| GNRC230331P00085000 | 2023-03-06 10:38AM EDT | 85.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 85.94% |
| GNRC230331P00088000 | 2023-03-23 9:47AM EDT | 88.00 | 0.05 | 0.00 | 1.20 | +0.05 | - | - | 10 | 130.18% |
| GNRC230331P00089000 | 2023-03-23 2:54PM EDT | 89.00 | 0.15 | 0.00 | 0.15 | +0.15 | - | - | 2 | 83.98% |
| GNRC230331P00090000 | 2023-03-24 2:33PM EDT | 90.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 5 | 11 | 83.98% |
| GNRC230331P00091000 | 2023-03-24 11:07AM EDT | 91.00 | 0.13 | 0.05 | 0.20 | +0.13 | - | 1 | 1 | 83.20% |
| GNRC230331P00092000 | 2023-03-24 2:32PM EDT | 92.00 | 0.15 | 0.05 | 0.20 | +0.15 | - | 5 | 1 | 79.49% |
| GNRC230331P00093000 | 2023-03-23 2:31PM EDT | 93.00 | 0.30 | 0.10 | 0.25 | +0.30 | - | - | 5 | 80.27% |
| GNRC230331P00094000 | 2023-03-24 3:02PM EDT | 94.00 | 0.25 | 0.15 | 0.30 | +0.25 | - | 7 | 4 | 80.27% |
| GNRC230331P00095000 | 2023-03-24 3:44PM EDT | 95.00 | 0.20 | 0.00 | 0.35 | -0.30 | -60.00% | 12 | 21 | 72.46% |
| GNRC230331P00096000 | 2023-03-24 2:15PM EDT | 96.00 | 0.40 | 0.25 | 0.35 | +0.40 | - | 2 | 6 | 76.76% |
| GNRC230331P00098000 | 2023-03-24 3:06PM EDT | 98.00 | 0.55 | 0.35 | 0.45 | +0.55 | - | 5 | 2 | 73.14% |
| GNRC230331P00099000 | 2023-03-24 3:48PM EDT | 99.00 | 0.51 | 0.45 | 0.55 | +0.51 | - | 1 | 69 | 72.85% |
| GNRC230331P00100000 | 2023-03-24 3:36PM EDT | 100.00 | 0.67 | 0.55 | 0.60 | -0.65 | -49.24% | 140 | 76 | 71.00% |
| GNRC230331P00101000 | 2023-03-24 1:42PM EDT | 101.00 | 1.05 | 0.65 | 0.75 | +1.05 | - | 3 | 1 | 70.41% |
| GNRC230331P00102000 | 2023-03-24 3:00PM EDT | 102.00 | 1.10 | 0.80 | 0.90 | +1.10 | - | 8 | 6 | 69.97% |
| GNRC230331P00103000 | 2023-03-24 9:41AM EDT | 103.00 | 2.40 | 0.95 | 1.05 | +2.40 | - | 2 | 2 | 68.80% |
| GNRC230331P00104000 | 2023-03-24 3:02PM EDT | 104.00 | 1.55 | 0.40 | 1.25 | +1.55 | - | 2 | 30 | 58.69% |
| GNRC230331P00105000 | 2023-03-24 3:51PM EDT | 105.00 | 1.47 | 1.30 | 1.45 | -1.23 | -45.56% | 11 | 105 | 66.55% |
| GNRC230331P00106000 | 2023-03-24 3:00PM EDT | 106.00 | 2.10 | 1.55 | 1.70 | -1.10 | -34.38% | 17 | 516 | 65.87% |
| GNRC230331P00107000 | 2023-03-24 11:35AM EDT | 107.00 | 3.27 | 1.70 | 2.00 | -0.63 | -16.15% | 3 | 22 | 64.01% |
| GNRC230331P00108000 | 2023-03-24 3:57PM EDT | 108.00 | 2.25 | 1.50 | 2.30 | -1.75 | -43.75% | 50 | 52 | 58.15% |
| GNRC230331P00109000 | 2023-03-24 3:30PM EDT | 109.00 | 2.88 | 1.95 | 2.60 | -1.38 | -32.39% | 16 | 4 | 58.01% |
| GNRC230331P00110000 | 2023-03-24 3:50PM EDT | 110.00 | 2.58 | 2.20 | 3.10 | -2.22 | -46.25% | 42 | 80 | 56.98% |
| GNRC230331P00111000 | 2023-03-24 3:53PM EDT | 111.00 | 3.60 | 2.50 | 3.50 | -2.20 | -37.93% | 24 | 59 | 54.71% |
| GNRC230331P00112000 | 2023-03-24 3:08PM EDT | 112.00 | 4.85 | 3.70 | 3.90 | -1.45 | -23.02% | 1 | 45 | 59.50% |
| GNRC230331P00113000 | 2023-03-24 3:18PM EDT | 113.00 | 5.00 | 4.30 | 4.60 | -1.70 | -25.37% | 7 | 77 | 60.84% |
| GNRC230331P00114000 | 2023-03-24 9:39AM EDT | 114.00 | 8.70 | 3.40 | 5.20 | +0.75 | +9.43% | 1 | 27 | 63.26% |
| GNRC230331P00115000 | 2023-03-24 3:18PM EDT | 115.00 | 6.30 | 5.50 | 7.00 | +1.12 | +21.62% | 17 | 36 | 70.65% |
| GNRC230331P00116000 | 2023-03-24 2:22PM EDT | 116.00 | 7.70 | 6.10 | 6.60 | +1.90 | +32.76% | 2 | 32 | 59.33% |
| GNRC230331P00117000 | 2023-03-24 12:22PM EDT | 117.00 | 8.65 | 5.50 | 8.00 | +0.69 | +8.67% | 1 | 42 | 51.76% |
| GNRC230331P00118000 | 2023-03-24 12:30PM EDT | 118.00 | 9.27 | 7.60 | 8.90 | +2.34 | +33.77% | 1 | 14 | 67.82% |
| GNRC230331P00119000 | 2023-03-24 3:22PM EDT | 119.00 | 9.10 | 7.10 | 9.00 | +1.85 | +25.52% | 2 | 6 | 67.14% |
| GNRC230331P00120000 | 2023-03-07 11:15AM EDT | 120.00 | 4.20 | 8.50 | 9.60 | 0.00 | - | 1 | 5 | 61.72% |
| GNRC230331P00121000 | 2023-03-21 10:22AM EDT | 121.00 | 7.77 | 9.80 | 11.00 | 0.00 | - | 3 | 22 | 60.06% |
| GNRC230331P00122000 | 2023-03-24 10:16AM EDT | 122.00 | 13.02 | 10.50 | 12.80 | +8.52 | +189.33% | 1 | 2 | 71.39% |
| GNRC230331P00123000 | 2023-03-24 12:52PM EDT | 123.00 | 13.42 | 10.20 | 13.60 | +1.39 | +11.55% | 4 | 49 | 99.37% |
| GNRC230331P00124000 | 2023-03-24 11:48AM EDT | 124.00 | 15.75 | 12.00 | 15.00 | +2.98 | +23.34% | 1 | 32 | 74.76% |
| GNRC230331P00125000 | 2023-03-07 4:00PM EDT | 125.00 | 7.90 | 12.90 | 15.70 | 0.00 | - | 9 | 29 | 71.53% |
| GNRC230331P00126000 | 2023-03-06 2:18PM EDT | 126.00 | 6.70 | 13.70 | 16.70 | 0.00 | - | 5 | 5 | 71.00% |
| GNRC230331P00127000 | 2023-03-21 10:24AM EDT | 127.00 | 13.34 | 15.00 | 17.50 | 0.00 | - | 4 | 4 | 76.37% |
| GNRC230331P00128000 | 2023-03-03 11:56AM EDT | 128.00 | 8.40 | 15.40 | 18.50 | 0.00 | - | 4 | 7 | 63.77% |
| GNRC230331P00129000 | 2023-02-23 10:50AM EDT | 129.00 | 13.10 | 16.10 | 19.90 | 0.00 | - | - | 1 | 70.02% |
| GNRC230331P00130000 | 2023-02-15 2:03PM EDT | 130.00 | 7.00 | 16.30 | 19.00 | 0.00 | - | - | 1 | 72.85% |
| GNRC230331P00134000 | 2023-02-16 11:40AM EDT | 134.00 | 8.70 | 19.40 | 22.20 | 0.00 | - | - | 2 | 0.00% |
| GNRC230331P00135000 | 2023-03-23 9:40AM EDT | 135.00 | 23.90 | 22.30 | 25.90 | 0.00 | - | 4 | 0 | 93.07% |
| GNRC230331P00138000 | 2023-02-16 12:21PM EDT | 138.00 | 10.60 | 23.30 | 26.10 | 0.00 | - | - | 6 | 0.00% |
| GNRC230331P00140000 | 2023-02-15 10:58AM EDT | 140.00 | 12.60 | 27.90 | 30.80 | 0.00 | - | - | 4 | 120.12% |
© 2023 Yahoo. All rights reserved.
