Singapore markets closed
Straits Times Index
3,130.24 +15.16 (+0.49%) Nikkei
25,937.21 -484.84 (-1.83%) Hang Seng
17,222.83 +56.96 (+0.33%) FTSE 100
6,893.81 +12.22 (+0.18%) BTC-USD
19,316.06 -121.21 (-0.62%) CMC Crypto 200
443.49 +0.06 (+0.01%)
Generac Holdings Inc. (GNRC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC230120C00110000 | 2022-07-01 2:24PM EDT | 110.00 | 113.05 | 158.70 | 163.00 | 0.00 | - | 3 | 0 | 554.59% |
| GNRC230120C00115000 | 2022-09-22 3:22PM EDT | 115.00 | 62.30 | 68.10 | 70.40 | 0.00 | - | - | 1 | 84.02% |
| GNRC230120C00120000 | 2022-09-30 3:30PM EDT | 120.00 | 65.60 | 64.10 | 65.80 | +5.70 | +9.52% | 2 | 5 | 81.39% |
| GNRC230120C00125000 | 2022-09-30 1:10PM EDT | 125.00 | 62.50 | 59.80 | 62.00 | +6.30 | +11.21% | 5 | 11 | 79.63% |
| GNRC230120C00130000 | 2022-09-28 1:19PM EDT | 130.00 | 62.60 | 56.20 | 58.10 | 0.00 | - | 4 | 5 | 78.74% |
| GNRC230120C00135000 | 2022-09-30 3:30PM EDT | 135.00 | 53.90 | 52.40 | 54.70 | +4.55 | +9.22% | 5 | 23 | 77.95% |
| GNRC230120C00140000 | 2022-09-20 12:19PM EDT | 140.00 | 55.90 | 49.00 | 51.00 | 0.00 | - | 1 | 10 | 76.92% |
| GNRC230120C00145000 | 2022-09-30 1:10PM EDT | 145.00 | 47.40 | 45.60 | 47.50 | +6.00 | +14.49% | 17 | 24 | 75.82% |
| GNRC230120C00150000 | 2022-09-28 3:34PM EDT | 150.00 | 51.00 | 42.30 | 43.70 | 0.00 | - | 7 | 34 | 74.04% |
| GNRC230120C00155000 | 2022-09-22 11:17AM EDT | 155.00 | 35.30 | 38.60 | 40.40 | 0.00 | - | 1 | 26 | 72.11% |
| GNRC230120C00160000 | 2022-09-27 3:56PM EDT | 160.00 | 38.19 | 36.10 | 37.50 | 0.00 | - | 32 | 47 | 72.16% |
| GNRC230120C00165000 | 2022-09-30 1:28PM EDT | 165.00 | 33.80 | 33.20 | 34.10 | +3.27 | +10.71% | 3 | 49 | 70.54% |
| GNRC230120C00170000 | 2022-09-30 1:27PM EDT | 170.00 | 30.85 | 30.50 | 32.10 | +2.85 | +10.18% | 4 | 19 | 70.73% |
| GNRC230120C00175000 | 2022-09-30 2:57PM EDT | 175.00 | 29.21 | 28.00 | 28.70 | +4.39 | +17.69% | 5 | 44 | 68.97% |
| GNRC230120C00180000 | 2022-09-30 3:02PM EDT | 180.00 | 25.50 | 25.60 | 26.80 | +2.37 | +10.25% | 5 | 41 | 68.95% |
| GNRC230120C00185000 | 2022-09-30 11:03AM EDT | 185.00 | 25.90 | 23.40 | 24.00 | +5.60 | +27.59% | 3 | 48 | 67.66% |
| GNRC230120C00190000 | 2022-09-30 1:22PM EDT | 190.00 | 21.50 | 21.20 | 22.20 | +2.20 | +11.40% | 44 | 44 | 67.32% |
| GNRC230120C00195000 | 2022-09-30 1:54PM EDT | 195.00 | 19.10 | 19.30 | 20.00 | +1.82 | +10.53% | 8 | 62 | 66.52% |
| GNRC230120C00200000 | 2022-09-30 3:12PM EDT | 200.00 | 17.20 | 17.70 | 18.40 | +1.43 | +9.07% | 6 | 144 | 66.53% |
| GNRC230120C00210000 | 2022-09-30 2:57PM EDT | 210.00 | 13.65 | 14.30 | 15.20 | +0.77 | +5.98% | 13 | 235 | 65.38% |
| GNRC230120C00220000 | 2022-09-30 2:19PM EDT | 220.00 | 12.00 | 11.80 | 12.40 | +1.30 | +12.15% | 55 | 180 | 64.75% |
| GNRC230120C00230000 | 2022-09-30 1:27PM EDT | 230.00 | 9.35 | 9.60 | 10.10 | +1.45 | +18.35% | 24 | 134 | 64.11% |
| GNRC230120C00240000 | 2022-09-30 11:43AM EDT | 240.00 | 7.90 | 7.80 | 8.20 | +1.70 | +27.42% | 3 | 352 | 63.62% |
| GNRC230120C00250000 | 2022-09-30 11:59AM EDT | 250.00 | 6.30 | 6.30 | 6.70 | +1.10 | +21.15% | 9 | 821 | 63.28% |
| GNRC230120C00260000 | 2022-09-29 9:47AM EDT | 260.00 | 5.25 | 5.10 | 5.50 | 0.00 | - | 2 | 124 | 63.10% |
| GNRC230120C00270000 | 2022-09-30 11:40AM EDT | 270.00 | 4.20 | 4.10 | 4.50 | -0.90 | -17.65% | 8 | 162 | 62.90% |
| GNRC230120C00280000 | 2022-09-30 2:03PM EDT | 280.00 | 2.91 | 3.30 | 3.70 | -1.09 | -27.25% | 4 | 74 | 62.79% |
| GNRC230120C00290000 | 2022-09-30 11:24AM EDT | 290.00 | 2.90 | 2.60 | 3.00 | -1.10 | -27.50% | 7 | 148 | 62.45% |
| GNRC230120C00300000 | 2022-09-30 1:31PM EDT | 300.00 | 2.10 | 2.00 | 2.60 | +0.23 | +12.30% | 13 | 575 | 62.55% |
| GNRC230120C00310000 | 2022-09-30 10:53AM EDT | 310.00 | 1.85 | 1.60 | 2.10 | -0.32 | -14.75% | 6 | 36 | 62.35% |
| GNRC230120C00320000 | 2022-09-30 12:50PM EDT | 320.00 | 1.33 | 1.20 | 1.65 | -0.22 | -14.19% | 1 | 284 | 61.68% |
| GNRC230120C00330000 | 2022-09-29 1:17PM EDT | 330.00 | 1.49 | 1.00 | 1.55 | 0.00 | - | 5 | 102 | 62.79% |
| GNRC230120C00340000 | 2022-09-26 2:54PM EDT | 340.00 | 1.25 | 0.10 | 1.40 | 0.00 | - | 2 | 43 | 59.42% |
| GNRC230120C00350000 | 2022-09-27 12:56PM EDT | 350.00 | 1.00 | 0.60 | 1.30 | 0.00 | - | 2 | 461 | 63.94% |
| GNRC230120C00360000 | 2022-09-21 11:47AM EDT | 360.00 | 0.75 | 0.45 | 1.00 | 0.00 | - | 500 | 485 | 63.21% |
| GNRC230120C00370000 | 2022-09-28 12:24PM EDT | 370.00 | 0.85 | 0.25 | 1.90 | 0.00 | - | 1 | 72 | 69.43% |
| GNRC230120C00380000 | 2022-09-23 11:29AM EDT | 380.00 | 0.98 | 0.05 | 1.00 | 0.00 | - | 50 | 110 | 63.87% |
| GNRC230120C00390000 | 2022-09-22 3:38PM EDT | 390.00 | 0.73 | 0.05 | 1.80 | 0.00 | - | 100 | 73 | 71.51% |
| GNRC230120C00400000 | 2022-09-29 10:13AM EDT | 400.00 | 0.55 | 0.20 | 1.30 | 0.00 | - | 15 | 178 | 70.95% |
| GNRC230120C00410000 | 2022-09-28 12:24PM EDT | 410.00 | 0.44 | 0.05 | 1.00 | 0.00 | - | 2 | 300 | 68.99% |
| GNRC230120C00420000 | 2022-09-19 11:34AM EDT | 420.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 16 | 94 | 68.07% |
| GNRC230120C00430000 | 2022-09-26 11:48AM EDT | 430.00 | 0.47 | 0.05 | 0.80 | 0.00 | - | 28 | 33 | 70.12% |
| GNRC230120C00440000 | 2022-09-29 10:06AM EDT | 440.00 | 0.55 | 0.00 | 1.50 | 0.00 | - | 12 | 21 | 77.49% |
| GNRC230120C00450000 | 2022-09-27 2:08PM EDT | 450.00 | 2.48 | 0.00 | 2.00 | 0.00 | - | 2 | 85 | 82.52% |
| GNRC230120C00460000 | 2022-09-29 9:37AM EDT | 460.00 | 0.84 | 0.00 | 3.00 | 0.00 | - | 11 | 491 | 89.71% |
| GNRC230120C00470000 | 2022-09-28 2:51PM EDT | 470.00 | 0.20 | 0.05 | 0.45 | 0.00 | - | 10 | 73 | 71.05% |
| GNRC230120C00480000 | 2022-02-16 3:20PM EDT | 480.00 | 6.00 | 7.80 | 11.70 | 0.00 | - | 1 | 10 | 138.01% |
| GNRC230120C00490000 | 2022-06-06 2:37PM EDT | 490.00 | 3.70 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 102.27% |
| GNRC230120C00500000 | 2022-09-15 9:53AM EDT | 500.00 | 0.05 | 0.00 | 4.50 | 0.00 | - | 2 | 64 | 102.55% |
| GNRC230120C00520000 | 2022-08-22 12:18PM EDT | 520.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 200 | 247 | 93.73% |
| GNRC230120C00540000 | 2022-08-11 11:09AM EDT | 540.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 2 | 23 | 109.39% |
| GNRC230120C00560000 | 2022-08-29 3:02PM EDT | 560.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| GNRC230120C00580000 | 2022-05-04 12:20PM EDT | 580.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 10 | 229 | 114.53% |
| GNRC230120C00600000 | 2022-09-30 12:07PM EDT | 600.00 | 0.05 | 0.00 | 4.80 | -2.44 | -97.99% | 1 | 153 | 116.93% |
| GNRC230120C00620000 | 2022-04-27 3:31PM EDT | 620.00 | 2.18 | 0.00 | 4.80 | 0.00 | - | 20 | 7 | 119.24% |
| GNRC230120C00640000 | 2022-05-04 1:01PM EDT | 640.00 | 2.43 | 0.00 | 4.80 | 0.00 | - | 5 | 7 | 121.47% |
| GNRC230120C00660000 | 2022-05-04 2:05PM EDT | 660.00 | 2.43 | 0.00 | 4.80 | 0.00 | - | 10 | 263 | 123.61% |
| GNRC230120C00680000 | 2021-12-21 2:46PM EDT | 680.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GNRC230120C00700000 | 2022-03-15 3:35PM EDT | 700.00 | 0.93 | 0.00 | 5.00 | 0.00 | - | 6 | 110 | 128.55% |
| GNRC230120C00720000 | 2022-08-05 10:38AM EDT | 720.00 | 0.25 | 0.00 | 5.00 | 0.00 | - | 2 | 102 | 130.48% |
| GNRC230120C00740000 | 2022-03-14 12:35PM EDT | 740.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC230120P00100000 | 2022-09-30 3:11PM EDT | 100.00 | 2.08 | 1.95 | 2.25 | -0.22 | -9.57% | 19 | 44 | 75.48% |
| GNRC230120P00105000 | 2022-09-30 10:57AM EDT | 105.00 | 2.60 | 2.55 | 2.90 | -0.10 | -3.70% | 2 | 3 | 75.17% |
| GNRC230120P00110000 | 2022-09-30 11:38AM EDT | 110.00 | 3.00 | 3.10 | 3.50 | -1.00 | -25.00% | 2 | 42 | 73.78% |
| GNRC230120P00115000 | 2022-09-29 11:46AM EDT | 115.00 | 4.34 | 3.80 | 4.20 | 0.00 | - | 1 | 243 | 72.67% |
| GNRC230120P00120000 | 2022-09-27 2:55PM EDT | 120.00 | 4.70 | 4.70 | 5.00 | 0.00 | - | 6 | 146 | 71.83% |
| GNRC230120P00125000 | 2022-09-28 3:41PM EDT | 125.00 | 4.60 | 5.70 | 6.10 | 0.00 | - | 2 | 38 | 71.39% |
| GNRC230120P00130000 | 2022-09-28 1:17PM EDT | 130.00 | 6.00 | 6.70 | 7.10 | 0.00 | - | 1 | 6 | 70.17% |
| GNRC230120P00135000 | 2022-09-28 12:21PM EDT | 135.00 | 6.80 | 7.90 | 8.40 | 0.00 | - | 2 | 18 | 69.48% |
| GNRC230120P00140000 | 2022-09-30 11:05AM EDT | 140.00 | 8.70 | 9.30 | 9.60 | -1.80 | -17.14% | 2 | 181 | 68.50% |
| GNRC230120P00145000 | 2022-09-30 2:55PM EDT | 145.00 | 10.80 | 10.70 | 11.10 | -1.50 | -12.20% | 3 | 52 | 67.58% |
| GNRC230120P00150000 | 2022-09-29 12:44PM EDT | 150.00 | 12.50 | 12.40 | 12.70 | -1.28 | -9.29% | 21 | 517 | 66.87% |
| GNRC230120P00155000 | 2022-09-29 3:53PM EDT | 155.00 | 14.20 | 14.10 | 14.50 | -1.78 | -11.14% | 1 | 106 | 66.02% |
| GNRC230120P00160000 | 2022-09-30 12:08PM EDT | 160.00 | 14.70 | 16.10 | 16.50 | -3.70 | -20.11% | 5 | 54 | 65.47% |
| GNRC230120P00165000 | 2022-09-30 3:15PM EDT | 165.00 | 18.20 | 18.20 | 18.60 | +1.10 | +6.43% | 2 | 53 | 64.76% |
| GNRC230120P00170000 | 2022-09-30 3:51PM EDT | 170.00 | 20.44 | 20.40 | 20.90 | +2.39 | +13.24% | 24 | 73 | 64.06% |
| GNRC230120P00175000 | 2022-09-29 2:29PM EDT | 175.00 | 21.50 | 22.80 | 23.40 | -4.30 | -16.67% | 3 | 72 | 63.48% |
| GNRC230120P00180000 | 2022-09-30 1:42PM EDT | 180.00 | 24.50 | 25.40 | 25.90 | -3.40 | -12.19% | 19 | 123 | 62.76% |
| GNRC230120P00185000 | 2022-09-30 2:00PM EDT | 185.00 | 27.40 | 28.10 | 28.80 | -3.30 | -10.75% | 14 | 52 | 62.31% |
| GNRC230120P00190000 | 2022-09-30 10:52AM EDT | 190.00 | 29.30 | 31.00 | 31.70 | +2.30 | +8.52% | 4 | 49 | 61.73% |
| GNRC230120P00195000 | 2022-09-30 11:27AM EDT | 195.00 | 30.30 | 34.00 | 34.60 | +0.10 | +0.33% | 1 | 109 | 60.90% |
| GNRC230120P00200000 | 2022-09-30 11:59AM EDT | 200.00 | 34.70 | 37.10 | 38.10 | +0.60 | +1.76% | 2 | 573 | 60.61% |
| GNRC230120P00210000 | 2022-09-30 10:51AM EDT | 210.00 | 42.20 | 43.90 | 44.80 | +1.53 | +3.76% | 1 | 283 | 59.38% |
| GNRC230120P00220000 | 2022-09-28 12:41PM EDT | 220.00 | 46.45 | 51.00 | 52.10 | 0.00 | - | 40 | 374 | 57.99% |
| GNRC230120P00230000 | 2022-09-29 2:55PM EDT | 230.00 | 64.33 | 59.00 | 59.80 | 0.00 | - | 2 | 369 | 57.14% |
| GNRC230120P00240000 | 2022-09-27 3:43PM EDT | 240.00 | 67.05 | 67.30 | 68.10 | 0.00 | - | 11 | 308 | 56.48% |
| GNRC230120P00250000 | 2022-09-30 9:30AM EDT | 250.00 | 77.00 | 75.80 | 76.60 | +4.59 | +6.34% | 1 | 231 | 55.30% |
| GNRC230120P00260000 | 2022-09-19 11:54AM EDT | 260.00 | 68.50 | 84.60 | 85.70 | 0.00 | - | 17 | 255 | 54.75% |
| GNRC230120P00270000 | 2022-09-22 11:56AM EDT | 270.00 | 96.40 | 93.80 | 94.60 | 0.00 | - | 1 | 222 | 53.50% |
| GNRC230120P00280000 | 2022-09-16 12:20PM EDT | 280.00 | 82.10 | 102.90 | 103.90 | 0.00 | - | 1 | 64 | 51.69% |
| GNRC230120P00290000 | 2022-09-28 9:48AM EDT | 290.00 | 108.00 | 111.50 | 114.90 | 0.00 | - | 1 | 243 | 53.11% |
| GNRC230120P00300000 | 2022-09-27 9:54AM EDT | 300.00 | 109.61 | 121.30 | 123.30 | 0.00 | - | 1 | 238 | 56.68% |
| GNRC230120P00310000 | 2022-09-28 12:21PM EDT | 310.00 | 125.70 | 130.10 | 134.50 | 0.00 | - | 2 | 80 | 67.49% |
| GNRC230120P00320000 | 2022-09-14 10:24AM EDT | 320.00 | 112.45 | 140.10 | 144.50 | 0.00 | - | 1 | 2 | 50.73% |
| GNRC230120P00330000 | 2022-09-21 2:39PM EDT | 330.00 | 147.20 | 150.00 | 154.00 | 0.00 | - | 3 | 30 | 69.62% |
| GNRC230120P00340000 | 2022-09-20 3:15PM EDT | 340.00 | 156.65 | 160.00 | 164.00 | 0.00 | - | 3 | 1 | 72.07% |
| GNRC230120P00350000 | 2022-08-24 9:49AM EDT | 350.00 | 106.70 | 173.60 | 178.00 | 0.00 | - | 1 | 1 | 85.17% |
| GNRC230120P00360000 | 2022-09-06 3:59PM EDT | 360.00 | 135.60 | 179.80 | 184.00 | 0.00 | - | 12 | 0 | 76.68% |
| GNRC230120P00370000 | 2022-08-31 10:18AM EDT | 370.00 | 146.50 | 189.50 | 193.50 | 0.00 | - | 1 | 0 | 74.94% |
| GNRC230120P00380000 | 2022-09-02 9:40AM EDT | 380.00 | 151.75 | 200.00 | 204.00 | 0.00 | - | 1 | 0 | 54.49% |
| GNRC230120P00390000 | 2022-08-29 9:33AM EDT | 390.00 | 158.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC230120P00400000 | 2022-07-07 2:10PM EDT | 400.00 | 170.47 | 150.30 | 154.50 | 0.00 | - | 1 | 26 | 0.00% |
| GNRC230120P00410000 | 2022-06-14 3:42PM EDT | 410.00 | 172.37 | 199.40 | 204.00 | 0.00 | - | 3 | 12 | 0.00% |
| GNRC230120P00420000 | 2022-07-28 9:31AM EDT | 420.00 | 163.70 | 182.50 | 187.30 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC230120P00430000 | 2022-08-11 9:51AM EDT | 430.00 | 163.99 | 189.70 | 193.80 | 0.00 | - | 1 | 4 | 0.00% |
| GNRC230120P00440000 | 2022-07-28 9:31AM EDT | 440.00 | 97.53 | 181.10 | 185.70 | 0.00 | - | 1 | 15 | 0.00% |
| GNRC230120P00450000 | 2022-06-08 9:44AM EDT | 450.00 | 162.40 | 219.50 | 224.50 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC230120P00460000 | 2021-12-03 3:58PM EDT | 460.00 | 120.03 | 131.00 | 135.00 | 0.00 | - | 1 | 8 | 0.00% |
| GNRC230120P00470000 | 2021-12-03 3:58PM EDT | 470.00 | 127.08 | 138.50 | 143.00 | 0.00 | - | 1 | 3 | 0.00% |
| GNRC230120P00480000 | 2022-03-08 11:07AM EDT | 480.00 | 184.50 | 183.50 | 188.00 | 0.00 | - | 2 | 14 | 0.00% |
| GNRC230120P00490000 | 2021-12-01 1:13PM EDT | 490.00 | 119.80 | 155.00 | 159.00 | 0.00 | - | - | 9 | 0.00% |
| GNRC230120P00500000 | 2022-07-28 9:35AM EDT | 500.00 | 241.30 | 262.50 | 267.20 | 0.00 | - | 2 | 1 | 0.00% |
| GNRC230120P00520000 | 2021-11-04 3:52PM EDT | 520.00 | 118.70 | 164.60 | 168.50 | 0.00 | - | 19 | 3 | 0.00% |
| GNRC230120P00540000 | 2022-07-28 9:35AM EDT | 540.00 | 281.30 | 302.50 | 307.20 | 0.00 | - | 2 | 0 | 0.00% |
| GNRC230120P00560000 | 2021-12-01 10:37AM EDT | 560.00 | 169.00 | 212.50 | 217.00 | 0.00 | - | - | 1 | 0.00% |
| GNRC230120P00600000 | 2021-11-30 3:08PM EDT | 600.00 | 206.50 | 251.60 | 255.50 | 0.00 | - | - | 1 | 0.00% |
| GNRC230120P00640000 | 2021-11-30 3:08PM EDT | 640.00 | 240.50 | 289.00 | 293.00 | 0.00 | - | - | 1 | 0.00% |
| GNRC230120P00660000 | 2021-11-10 7:48AM EDT | 660.00 | 233.30 | 312.50 | 317.00 | 0.00 | - | 2 | 2 | 0.00% |
| GNRC230120P00680000 | 2021-12-13 1:01AM EDT | 680.00 | 309.00 | 355.50 | 359.00 | 0.00 | - | - | 0 | 0.00% |
| GNRC230120P00700000 | 2021-12-13 4:32PM EDT | 700.00 | 355.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC230120P00740000 | 2021-11-22 12:58PM EDT | 740.00 | 320.00 | 387.00 | 391.50 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
