Singapore Markets closed
Straits Times Index
3,240.58 +49.87 (+1.56%) Nikkei
26,739.03 +336.19 (+1.27%) Hang Seng
20,717.24 +596.56 (+2.96%) FTSE 100
7,389.98 +87.24 (+1.19%) BTC-USD
29,315.50 -770.45 (-2.56%) CMC Crypto 200
650.34 -23.03 (-3.42%)
Generac Holdings Inc. (GNRC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC220617C00195000 | 2021-11-17 10:38AM EDT | 195.00 | 241.00 | 153.60 | 157.90 | 0.00 | - | 2 | 3 | 727.09% |
| GNRC220617C00220000 | 2021-12-08 3:19PM EDT | 220.00 | 154.00 | 97.10 | 99.20 | 0.00 | - | 1 | 2 | 424.50% |
| GNRC220617C00230000 | 2022-01-05 4:31PM EDT | 230.00 | 90.50 | 88.70 | 91.80 | -9.50 | -9.50% | 4 | 8 | 400.05% |
| GNRC220617C00250000 | 2021-11-24 3:43PM EDT | 250.00 | 190.25 | 108.70 | 111.80 | 0.00 | - | - | 0 | 520.06% |
| GNRC220617C00260000 | 2022-01-05 3:59PM EDT | 260.00 | 66.55 | 66.10 | 69.10 | -59.45 | -47.18% | 1 | 2 | 335.21% |
| GNRC220617C00270000 | 2022-01-05 3:59PM EDT | 270.00 | 59.85 | 59.70 | 61.60 | -35.65 | -37.33% | 1 | 4 | 316.68% |
| GNRC220617C00280000 | 2022-01-05 1:58PM EDT | 280.00 | 59.90 | 52.50 | 55.80 | -28.10 | -31.93% | 5 | 14 | 299.91% |
| GNRC220617C00290000 | 2022-01-05 3:59PM EDT | 290.00 | 47.10 | 46.90 | 50.20 | -7.40 | -13.58% | 4 | 16 | 286.56% |
| GNRC220617C00300000 | 2022-01-05 3:59PM EDT | 300.00 | 42.05 | 40.60 | 44.10 | -11.50 | -21.48% | 4 | 310 | 270.30% |
| GNRC220617C00310000 | 2022-01-04 12:40PM EDT | 310.00 | 43.19 | 37.10 | 38.70 | 0.00 | - | 1 | 42 | 260.63% |
| GNRC220617C00320000 | 2022-01-05 3:04PM EDT | 320.00 | 36.00 | 31.00 | 34.00 | -25.00 | -40.98% | 4 | 17 | 246.35% |
| GNRC220617C00330000 | 2022-01-05 3:11PM EDT | 330.00 | 30.10 | 27.30 | 29.60 | -8.10 | -21.20% | 7 | 22 | 236.89% |
| GNRC220617C00340000 | 2022-01-05 10:30AM EDT | 340.00 | 33.00 | 23.90 | 26.10 | -12.30 | -27.15% | 1 | 162 | 229.18% |
| GNRC220617C00350000 | 2022-01-05 4:41PM EDT | 350.00 | 22.30 | 19.20 | 21.70 | -3.90 | -14.89% | 3 | 15 | 215.58% |
| GNRC220617C00360000 | 2022-01-04 4:28PM EDT | 360.00 | 23.80 | 16.30 | 18.80 | 0.00 | - | 29 | 42 | 208.34% |
| GNRC220617C00370000 | 2022-01-05 4:22PM EDT | 370.00 | 14.80 | 13.40 | 15.90 | -20.99 | -58.65% | 1 | 12 | 200.00% |
| GNRC220617C00380000 | 2022-01-04 1:23PM EDT | 380.00 | 17.11 | 12.10 | 13.70 | 0.00 | - | 5 | 33 | 196.50% |
| GNRC220617C00390000 | 2022-01-05 3:41PM EDT | 390.00 | 10.25 | 10.00 | 11.50 | -7.35 | -41.76% | 4 | 20 | 189.92% |
| GNRC220617C00400000 | 2022-01-05 3:41PM EDT | 400.00 | 8.45 | 6.50 | 10.30 | -6.08 | -41.84% | 4 | 46 | 180.74% |
| GNRC220617C00410000 | 2021-12-16 1:38PM EDT | 410.00 | 27.00 | 6.90 | 8.80 | 0.00 | - | 1 | 12 | 181.86% |
| GNRC220617C00420000 | 2021-12-15 4:17PM EDT | 420.00 | 22.11 | 4.00 | 7.80 | 0.00 | - | 1 | 8 | 172.56% |
| GNRC220617C00430000 | 2021-12-28 11:14AM EDT | 430.00 | 15.63 | 5.30 | 6.90 | 0.00 | - | 1 | 22 | 178.28% |
| GNRC220617C00440000 | 2022-01-05 10:34AM EDT | 440.00 | 6.50 | 4.40 | 6.30 | +0.50 | +8.33% | 4 | 36 | 176.50% |
| GNRC220617C00450000 | 2022-01-05 4:57PM EDT | 450.00 | 4.20 | 3.40 | 4.90 | -1.70 | -28.81% | 9 | 84 | 170.00% |
| GNRC220617C00460000 | 2021-12-30 3:12PM EDT | 460.00 | 10.60 | 3.10 | 4.50 | 0.00 | - | 10 | 31 | 170.31% |
| GNRC220617C00470000 | 2022-01-05 11:22AM EDT | 470.00 | 4.00 | 2.70 | 3.50 | -4.50 | -52.94% | 1 | 49 | 166.55% |
| GNRC220617C00480000 | 2022-01-04 1:17PM EDT | 480.00 | 2.70 | 2.15 | 3.10 | 0.00 | - | 1 | 32 | 164.38% |
| GNRC220617C00490000 | 2022-01-05 3:38PM EDT | 490.00 | 2.50 | 1.75 | 4.10 | -8.60 | -77.48% | 6 | 23 | 171.17% |
| GNRC220617C00500000 | 2022-01-04 12:23PM EDT | 500.00 | 2.50 | 1.40 | 4.60 | 0.00 | - | 3 | 109 | 175.22% |
| GNRC220617C00510000 | 2021-12-09 3:07PM EDT | 510.00 | 10.19 | 0.30 | 5.00 | 0.00 | - | 1 | 74 | 174.07% |
| GNRC220617C00520000 | 2021-11-30 2:35PM EDT | 520.00 | 24.33 | 4.50 | 7.40 | 0.00 | - | 1 | 11 | 209.86% |
| GNRC220617C00530000 | 2021-11-23 2:59PM EDT | 530.00 | 25.02 | 4.90 | 5.60 | 0.00 | - | 10 | 13 | 207.03% |
| GNRC220617C00540000 | 2021-12-30 11:23AM EDT | 540.00 | 3.72 | 0.00 | 4.80 | 0.00 | - | 2 | 16 | 179.44% |
| GNRC220617C00550000 | 2022-01-05 11:08AM EDT | 550.00 | 2.30 | 0.10 | 4.80 | -20.00 | -89.69% | 2 | 15 | 182.89% |
| GNRC220617C00560000 | 2021-12-16 3:45PM EDT | 560.00 | 3.70 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 184.86% |
| GNRC220617C00580000 | 2022-01-05 11:10AM EDT | 580.00 | 1.46 | 0.00 | 4.80 | -4.42 | -75.17% | 1 | 28 | 190.04% |
| GNRC220617C00600000 | 2021-12-23 12:28PM EDT | 600.00 | 2.45 | 0.05 | 4.80 | 0.00 | - | 2 | 11 | 195.36% |
| GNRC220617C00620000 | 2021-10-18 11:45AM EDT | 620.00 | 14.30 | 9.50 | 12.00 | 0.00 | - | 1 | 0 | 274.46% |
| GNRC220617C00640000 | 2021-12-31 11:31AM EDT | 640.00 | 2.35 | 0.00 | 4.80 | 0.00 | - | 3 | 93 | 204.32% |
| GNRC220617C00660000 | 2022-01-04 11:49AM EDT | 660.00 | 1.93 | 1.35 | 3.30 | 0.00 | - | 1 | 14 | 207.59% |
| GNRC220617C00680000 | 2021-12-10 3:33PM EDT | 680.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 2 | 9 | 212.94% |
| GNRC220617C00700000 | 2021-10-26 9:30AM EDT | 700.00 | 7.70 | 5.90 | 6.70 | 0.00 | - | - | 1 | 260.50% |
| GNRC220617C00740000 | 2022-01-03 4:56PM EDT | 740.00 | 1.24 | 0.00 | 4.80 | 0.00 | - | 5 | 2 | 224.81% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC220617P00195000 | 2021-12-23 3:57PM EDT | 195.00 | 2.20 | 2.50 | 3.10 | 0.00 | - | 6 | 6 | 51.37% |
| GNRC220617P00200000 | 2022-01-05 3:33PM EDT | 200.00 | 3.01 | 2.20 | 3.60 | +0.45 | +17.58% | 10 | 6 | 47.50% |
| GNRC220617P00230000 | 2021-12-14 3:23PM EDT | 230.00 | 6.50 | 6.30 | 8.00 | 0.00 | - | - | 1 | 0.00% |
| GNRC220617P00240000 | 2022-01-04 11:27AM EDT | 240.00 | 6.75 | 7.70 | 9.90 | 0.00 | - | 2 | 14 | 0.00% |
| GNRC220617P00250000 | 2022-01-05 10:30AM EDT | 250.00 | 8.60 | 10.00 | 12.00 | +1.60 | +22.86% | 1 | 100 | 0.00% |
| GNRC220617P00260000 | 2021-12-23 2:16PM EDT | 260.00 | 10.00 | 13.70 | 15.10 | 0.00 | - | 1 | 16 | 0.00% |
| GNRC220617P00270000 | 2022-01-04 11:27AM EDT | 270.00 | 12.75 | 16.90 | 17.90 | 0.00 | - | 2 | 419 | 0.00% |
| GNRC220617P00280000 | 2022-01-05 11:45AM EDT | 280.00 | 15.80 | 20.90 | 22.60 | -1.20 | -7.06% | 1 | 27 | 0.00% |
| GNRC220617P00290000 | 2021-12-20 10:59AM EDT | 290.00 | 19.60 | 23.20 | 26.40 | 0.00 | - | 1 | 10 | 0.00% |
| GNRC220617P00300000 | 2022-01-04 3:48PM EDT | 300.00 | 24.40 | 29.20 | 31.00 | 0.00 | - | 16 | 153 | 0.00% |
| GNRC220617P00310000 | 2022-01-04 1:25PM EDT | 310.00 | 27.54 | 33.40 | 34.90 | 0.00 | - | 200 | 223 | 0.00% |
| GNRC220617P00320000 | 2022-01-05 11:43AM EDT | 320.00 | 31.69 | 38.10 | 41.10 | -1.56 | -4.69% | 1 | 42 | 0.00% |
| GNRC220617P00330000 | 2021-12-17 3:56PM EDT | 330.00 | 32.00 | 43.60 | 46.30 | 0.00 | - | 2 | 7 | 0.00% |
| GNRC220617P00340000 | 2022-01-05 3:32PM EDT | 340.00 | 50.05 | 50.50 | 51.90 | +8.85 | +21.48% | 2 | 318 | 0.00% |
| GNRC220617P00350000 | 2022-01-04 3:18PM EDT | 350.00 | 50.50 | 56.80 | 59.70 | 0.00 | - | 4 | 19 | 0.00% |
| GNRC220617P00360000 | 2022-01-05 4:56PM EDT | 360.00 | 64.30 | 63.90 | 66.00 | +8.20 | +14.62% | 1 | 150 | 0.00% |
| GNRC220617P00370000 | 2021-12-13 10:30AM EDT | 370.00 | 55.00 | 70.90 | 73.30 | 0.00 | - | 1 | 10 | 0.00% |
| GNRC220617P00380000 | 2022-01-05 11:11AM EDT | 380.00 | 70.07 | 77.50 | 80.70 | +15.69 | +28.85% | 10 | 20 | 0.00% |
| GNRC220617P00390000 | 2021-12-14 12:49PM EDT | 390.00 | 72.56 | 85.00 | 88.30 | 0.00 | - | 4 | 65 | 0.00% |
| GNRC220617P00400000 | 2022-01-05 11:11AM EDT | 400.00 | 85.47 | 93.50 | 96.80 | +20.52 | +31.59% | 10 | 19 | 0.00% |
| GNRC220617P00410000 | 2021-12-29 11:05AM EDT | 410.00 | 83.50 | 102.00 | 105.40 | 0.00 | - | 1 | 23 | 0.00% |
| GNRC220617P00420000 | 2021-12-10 4:09PM EDT | 420.00 | 90.25 | 111.00 | 114.40 | 0.00 | - | 1 | 80 | 0.00% |
| GNRC220617P00430000 | 2021-12-08 12:12PM EDT | 430.00 | 89.35 | 120.20 | 123.10 | 0.00 | - | 5 | 176 | 0.00% |
| GNRC220617P00440000 | 2021-12-17 11:09AM EDT | 440.00 | 108.81 | 129.50 | 132.90 | 0.00 | - | 2 | 13 | 0.00% |
| GNRC220617P00450000 | 2021-12-17 11:09AM EDT | 450.00 | 117.00 | 138.80 | 142.10 | 0.00 | - | 2 | 29 | 0.00% |
| GNRC220617P00460000 | 2022-01-05 1:36PM EDT | 460.00 | 140.00 | 148.80 | 152.20 | +14.20 | +11.29% | 3 | 95 | 0.00% |
| GNRC220617P00470000 | 2021-12-07 12:04PM EDT | 470.00 | 118.00 | 158.00 | 162.00 | 0.00 | - | 1 | 1 | 0.00% |
| GNRC220617P00480000 | 2021-11-02 10:10AM EDT | 480.00 | 49.20 | 116.30 | 119.50 | 0.00 | - | 4 | 5 | 0.00% |
| GNRC220617P00490000 | 2021-12-09 10:46AM EDT | 490.00 | 134.40 | 177.70 | 180.90 | 0.00 | - | 2 | 40 | 0.00% |
| GNRC220617P00500000 | 2021-12-09 10:46AM EDT | 500.00 | 143.00 | 187.00 | 190.60 | 0.00 | - | 2 | 13 | 0.00% |
| GNRC220617P00510000 | 2021-12-01 1:02PM EDT | 510.00 | 114.60 | 159.50 | 164.00 | 0.00 | - | 7 | 8 | 0.00% |
| GNRC220617P00520000 | 2021-12-01 10:41AM EDT | 520.00 | 120.80 | 169.90 | 174.90 | 0.00 | - | 5 | 11 | 0.00% |
| GNRC220617P00530000 | 2021-11-10 7:48AM EDT | 530.00 | 142.80 | 183.80 | 188.00 | 0.00 | - | - | 5 | 0.00% |
| GNRC220617P00540000 | 2021-12-01 10:41AM EDT | 540.00 | 136.50 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 0.00% |
| GNRC220617P00550000 | 2021-11-22 3:33PM EDT | 550.00 | 127.80 | 200.40 | 203.90 | 0.00 | - | 3 | 18 | 0.00% |
| GNRC220617P00560000 | 2021-11-22 2:31PM EDT | 560.00 | 138.50 | 209.50 | 213.70 | 0.00 | - | 22 | 21 | 0.00% |
| GNRC220617P00580000 | 2021-11-30 10:35AM EDT | 580.00 | 166.30 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| GNRC220617P00600000 | 2022-01-05 4:33PM EDT | 600.00 | 287.20 | 286.00 | 290.50 | +117.60 | +69.34% | 8 | 11 | 0.00% |
| GNRC220617P00620000 | 2022-01-05 11:27AM EDT | 620.00 | 293.30 | 306.00 | 309.90 | +100.30 | +51.97% | 7 | 3 | 0.00% |
| GNRC220617P00660000 | 2021-11-22 1:28PM EDT | 660.00 | 228.80 | 307.10 | 312.00 | 0.00 | - | 3 | 6 | 0.00% |
| GNRC220617P00680000 | 2021-11-22 1:28PM EDT | 680.00 | 247.30 | 327.00 | 331.80 | 0.00 | - | 5 | 3 | 0.00% |
| GNRC220617P00700000 | 2021-11-22 1:40PM EDT | 700.00 | 263.50 | 347.00 | 352.00 | 0.00 | - | - | 3 | 0.00% |
© 2022 Yahoo. All rights reserved.
