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
29,223.15 -837.90 (-2.79%) 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:
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC220819C00150000 | 2022-05-05 9:38AM EDT | 150.00 | 113.00 | 74.90 | 77.60 | 0.00 | - | 10 | 37 | 75.64% |
| GNRC220819C00175000 | 2022-05-16 12:07AM EDT | 175.00 | 41.20 | 54.60 | 57.50 | 0.00 | - | - | 6 | 69.65% |
| GNRC220819C00180000 | 2022-05-16 12:07AM EDT | 180.00 | 41.20 | 50.90 | 53.50 | 0.00 | - | - | 1 | 68.21% |
| GNRC220819C00195000 | 2022-05-19 9:32AM EDT | 195.00 | 35.99 | 40.00 | 44.30 | 0.00 | - | 2 | 13 | 66.31% |
| GNRC220819C00200000 | 2022-05-18 1:00PM EDT | 200.00 | 33.50 | 37.00 | 41.10 | 0.00 | - | 1 | 5 | 65.66% |
| GNRC220819C00210000 | 2022-05-20 2:13PM EDT | 210.00 | 29.40 | 32.00 | 33.90 | +0.40 | +1.38% | 7 | 19 | 63.63% |
| GNRC220819C00220000 | 2022-05-20 2:06PM EDT | 220.00 | 24.93 | 27.20 | 29.10 | -4.17 | -14.33% | 10 | 77 | 63.41% |
| GNRC220819C00230000 | 2022-05-20 11:11AM EDT | 230.00 | 17.50 | 22.40 | 25.50 | -8.97 | -33.89% | 3 | 21 | 63.28% |
| GNRC220819C00240000 | 2022-05-20 2:16PM EDT | 240.00 | 16.50 | 18.40 | 20.80 | -5.26 | -24.17% | 2 | 44 | 61.60% |
| GNRC220819C00250000 | 2022-05-20 2:06PM EDT | 250.00 | 15.20 | 14.80 | 16.80 | -1.60 | -9.52% | 11 | 189 | 60.00% |
| GNRC220819C00260000 | 2022-05-19 2:58PM EDT | 260.00 | 14.30 | 11.70 | 13.60 | 0.00 | - | 12 | 33 | 58.76% |
| GNRC220819C00270000 | 2022-05-20 11:52AM EDT | 270.00 | 8.00 | 9.30 | 11.10 | -3.50 | -30.43% | 15 | 228 | 58.14% |
| GNRC220819C00280000 | 2022-05-20 12:32PM EDT | 280.00 | 5.90 | 7.40 | 8.90 | -4.30 | -42.16% | 18 | 78 | 57.54% |
| GNRC220819C00290000 | 2022-05-20 2:40PM EDT | 290.00 | 5.45 | 5.80 | 7.00 | -1.85 | -25.34% | 3 | 75 | 56.79% |
| GNRC220819C00300000 | 2022-05-20 2:40PM EDT | 300.00 | 4.15 | 4.40 | 5.20 | -1.86 | -30.95% | 6 | 104 | 55.46% |
| GNRC220819C00310000 | 2022-05-20 1:22PM EDT | 310.00 | 3.00 | 3.40 | 4.20 | 0.00 | - | 3 | 114 | 55.30% |
| GNRC220819C00320000 | 2022-05-20 1:33PM EDT | 320.00 | 2.45 | 2.60 | 3.30 | +0.30 | +13.95% | 2 | 57 | 54.93% |
| GNRC220819C00330000 | 2022-05-20 1:19PM EDT | 330.00 | 1.85 | 1.95 | 2.60 | +0.37 | +25.00% | 1 | 139 | 54.59% |
| GNRC220819C00340000 | 2022-05-20 1:34PM EDT | 340.00 | 1.55 | 1.40 | 2.00 | -0.09 | -5.49% | 1 | 77 | 53.97% |
| GNRC220819C00350000 | 2022-05-18 11:36AM EDT | 350.00 | 1.20 | 1.00 | 1.90 | +0.10 | +9.09% | 1 | 197 | 54.87% |
| GNRC220819C00360000 | 2022-05-13 10:41AM EDT | 360.00 | 1.74 | 0.50 | 1.95 | 0.00 | - | 1 | 71 | 55.59% |
| GNRC220819C00370000 | 2022-05-06 12:10PM EDT | 370.00 | 2.50 | 0.30 | 1.60 | 0.00 | - | 2 | 52 | 55.42% |
| GNRC220819C00380000 | 2022-05-16 1:01PM EDT | 380.00 | 0.81 | 0.50 | 0.90 | 0.00 | - | 1 | 44 | 54.81% |
| GNRC220819C00390000 | 2022-05-10 1:36PM EDT | 390.00 | 0.80 | 0.15 | 1.10 | 0.00 | - | 1 | 12 | 55.91% |
| GNRC220819C00400000 | 2022-05-16 3:56PM EDT | 400.00 | 0.60 | 0.00 | 0.90 | 0.00 | - | 1 | 82 | 55.18% |
| GNRC220819C00410000 | 2022-05-06 12:10PM EDT | 410.00 | 1.61 | 0.00 | 1.45 | 0.00 | - | 1 | 32 | 61.21% |
| GNRC220819C00420000 | 2022-04-21 10:01AM EDT | 420.00 | 3.45 | 0.00 | 1.50 | 0.00 | - | 2 | 11 | 63.45% |
| GNRC220819C00430000 | 2022-04-14 11:01AM EDT | 430.00 | 1.02 | 0.00 | 1.60 | 0.00 | - | 2 | 10 | 65.94% |
| GNRC220819C00440000 | 2022-05-03 11:04AM EDT | 440.00 | 0.53 | 0.00 | 1.50 | 0.00 | - | 2 | 36 | 67.09% |
| GNRC220819C00450000 | 2022-04-14 3:22PM EDT | 450.00 | 0.81 | 0.00 | 4.70 | 0.00 | - | 2 | 10 | 83.69% |
| GNRC220819C00460000 | 2022-05-06 1:00PM EDT | 460.00 | 0.75 | 0.00 | 4.70 | 0.00 | - | 1 | 16 | 85.60% |
| GNRC220819C00470000 | 2022-05-18 3:36PM EDT | 470.00 | 1.13 | 0.00 | 1.40 | 0.00 | - | 40 | 22 | 71.44% |
| GNRC220819C00480000 | 2022-03-10 4:59PM EDT | 480.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 89.61% |
| GNRC220819C00490000 | 2022-05-03 3:05PM EDT | 490.00 | 0.66 | 0.00 | 1.50 | 0.00 | - | 10 | 51 | 75.34% |
| GNRC220819C00500000 | 2022-04-28 2:03PM EDT | 500.00 | 0.74 | 0.00 | 1.50 | 0.00 | - | 1 | 26 | 76.86% |
| GNRC220819C00520000 | 2022-04-06 12:51PM EDT | 520.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | 1 | 37 | 79.81% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC220819P00120000 | 2022-05-16 12:07AM EDT | 120.00 | 2.70 | 0.95 | 2.35 | 0.00 | - | - | 4 | 78.81% |
| GNRC220819P00125000 | 2022-04-26 2:41PM EDT | 125.00 | 1.25 | 1.70 | 2.60 | 0.00 | - | 1 | 7 | 78.96% |
| GNRC220819P00135000 | 2022-05-20 11:23AM EDT | 135.00 | 3.50 | 2.50 | 3.20 | +1.51 | +75.88% | 1 | 11 | 75.21% |
| GNRC220819P00140000 | 2022-05-20 11:25AM EDT | 140.00 | 4.10 | 3.20 | 3.90 | +1.55 | +60.78% | 10 | 11 | 75.16% |
| GNRC220819P00145000 | 2022-05-12 10:12AM EDT | 145.00 | 5.90 | 3.60 | 4.60 | 0.00 | - | 1 | 16 | 73.71% |
| GNRC220819P00150000 | 2022-05-20 2:24PM EDT | 150.00 | 5.59 | 4.50 | 4.90 | +1.30 | +30.30% | 9 | 218 | 72.21% |
| GNRC220819P00155000 | 2022-05-19 11:08AM EDT | 155.00 | 5.30 | 5.20 | 5.90 | 0.00 | - | 6 | 21 | 71.57% |
| GNRC220819P00160000 | 2022-05-20 11:25AM EDT | 160.00 | 7.85 | 5.90 | 7.00 | +1.65 | +26.61% | 10 | 23 | 70.72% |
| GNRC220819P00165000 | 2022-05-20 12:50PM EDT | 165.00 | 9.10 | 7.00 | 8.20 | +2.30 | +33.82% | 2 | 17 | 70.45% |
| GNRC220819P00170000 | 2022-05-20 2:24PM EDT | 170.00 | 10.00 | 8.00 | 8.70 | +2.16 | +27.55% | 12 | 150 | 68.34% |
| GNRC220819P00175000 | 2022-05-19 11:08AM EDT | 175.00 | 9.05 | 9.20 | 10.60 | 0.00 | - | 3 | 18 | 68.66% |
| GNRC220819P00180000 | 2022-05-19 11:08AM EDT | 180.00 | 10.25 | 10.60 | 11.60 | 0.00 | - | 10 | 169 | 67.43% |
| GNRC220819P00185000 | 2022-05-18 10:45AM EDT | 185.00 | 10.90 | 11.90 | 13.30 | 0.00 | - | 1 | 45 | 66.77% |
| GNRC220819P00190000 | 2022-05-20 10:23AM EDT | 190.00 | 15.25 | 13.50 | 14.40 | +2.35 | +18.22% | 10 | 259 | 65.35% |
| GNRC220819P00195000 | 2022-05-16 10:34AM EDT | 195.00 | 14.00 | 13.60 | 18.00 | 0.00 | - | 5 | 19 | 64.98% |
| GNRC220819P00200000 | 2022-05-20 9:49AM EDT | 200.00 | 17.50 | 17.00 | 18.60 | -3.00 | -14.63% | 3 | 669 | 64.63% |
| GNRC220819P00210000 | 2022-05-19 10:04AM EDT | 210.00 | 21.80 | 21.10 | 22.70 | +0.10 | +0.46% | 2 | 82 | 63.14% |
| GNRC220819P00220000 | 2022-05-20 12:55PM EDT | 220.00 | 31.30 | 25.70 | 27.50 | +7.00 | +28.81% | 3 | 59 | 61.79% |
| GNRC220819P00230000 | 2022-05-19 2:35PM EDT | 230.00 | 29.90 | 30.90 | 33.00 | 0.00 | - | 3 | 237 | 60.65% |
| GNRC220819P00240000 | 2022-05-20 2:41PM EDT | 240.00 | 41.97 | 36.80 | 39.00 | +7.37 | +21.30% | 1 | 170 | 59.64% |
| GNRC220819P00250000 | 2022-05-19 3:40PM EDT | 250.00 | 42.37 | 43.40 | 45.40 | 0.00 | - | 1 | 110 | 58.69% |
| GNRC220819P00260000 | 2022-05-19 9:40AM EDT | 260.00 | 50.43 | 50.40 | 52.00 | 0.00 | - | 1 | 87 | 57.26% |
| GNRC220819P00270000 | 2022-05-19 1:28PM EDT | 270.00 | 54.45 | 58.00 | 60.30 | 0.00 | - | 2 | 63 | 57.60% |
| GNRC220819P00280000 | 2022-05-12 12:02PM EDT | 280.00 | 68.43 | 65.60 | 68.30 | +5.33 | +8.45% | 10 | 12 | 56.52% |
| GNRC220819P00290000 | 2022-05-18 11:20AM EDT | 290.00 | 75.70 | 73.00 | 76.00 | 0.00 | - | 1 | 97 | 53.35% |
| GNRC220819P00300000 | 2022-05-16 9:30AM EDT | 300.00 | 85.58 | 82.50 | 84.60 | +5.73 | +7.18% | 10 | 243 | 53.97% |
| GNRC220819P00310000 | 2022-05-17 1:07PM EDT | 310.00 | 89.90 | 90.00 | 93.30 | 0.00 | - | 2 | 43 | 56.70% |
| GNRC220819P00320000 | 2022-05-20 3:03PM EDT | 320.00 | 106.61 | 100.70 | 102.80 | +11.31 | +11.87% | 1 | 75 | 53.21% |
| GNRC220819P00330000 | 2022-05-18 12:38PM EDT | 330.00 | 119.65 | 110.00 | 111.90 | 0.00 | - | 1 | 56 | 51.78% |
| GNRC220819P00340000 | 2022-05-12 10:05AM EDT | 340.00 | 122.70 | 119.20 | 121.90 | 0.00 | - | 2 | 178 | 51.86% |
| GNRC220819P00350000 | 2022-05-18 12:38PM EDT | 350.00 | 139.45 | 127.50 | 132.00 | 0.00 | - | 1 | 12 | 63.48% |
| GNRC220819P00360000 | 2022-05-10 3:24PM EDT | 360.00 | 137.18 | 137.80 | 141.80 | 0.00 | - | 11 | 28 | 65.15% |
| GNRC220819P00370000 | 2022-05-11 11:58AM EDT | 370.00 | 157.25 | 147.20 | 151.50 | 0.00 | - | 5 | 81 | 66.00% |
| GNRC220819P00380000 | 2022-04-28 1:01PM EDT | 380.00 | 158.62 | 157.10 | 161.30 | 0.00 | - | 2 | 3 | 67.22% |
| GNRC220819P00390000 | 2022-05-11 11:58AM EDT | 390.00 | 177.25 | 167.00 | 171.50 | 0.00 | - | 5 | 0 | 70.89% |
| GNRC220819P00400000 | 2022-05-06 3:49PM EDT | 400.00 | 157.63 | 177.30 | 181.50 | 0.00 | - | 1 | 36 | 50.98% |
| GNRC220819P00410000 | 2022-04-12 2:24PM EDT | 410.00 | 144.23 | 193.70 | 198.50 | 0.00 | - | 1 | 1 | 97.50% |
| GNRC220819P00420000 | 2022-05-04 10:46AM EDT | 420.00 | 171.22 | 197.00 | 201.50 | 0.00 | - | 1 | 0 | 77.60% |
| GNRC220819P00430000 | 2022-05-02 11:19AM EDT | 430.00 | 209.80 | 206.90 | 211.50 | 0.00 | - | 1 | 0 | 79.69% |
| GNRC220819P00440000 | 2022-02-24 2:00PM EDT | 440.00 | 154.45 | 128.00 | 132.50 | 0.00 | - | 8 | 9 | 0.00% |
| GNRC220819P00460000 | 2022-02-16 10:33AM EDT | 460.00 | 166.73 | 144.30 | 148.50 | 0.00 | - | - | 3 | 0.00% |
© 2022 Yahoo. All rights reserved.
