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
29,270.90 -815.54 (-2.71%) 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:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC230120C00130000 | 2022-05-04 3:34PM EDT | 130.00 | 144.30 | 97.10 | 101.90 | 0.00 | - | - | 1 | 68.70% |
| GNRC230120C00135000 | 2022-04-20 12:50PM EDT | 135.00 | 130.50 | 93.20 | 97.90 | 0.00 | - | 1 | 4 | 67.94% |
| GNRC230120C00140000 | 2022-05-04 3:32PM EDT | 140.00 | 130.00 | 89.80 | 94.00 | 0.00 | - | - | 0 | 67.77% |
| GNRC230120C00150000 | 2022-03-08 11:13AM EDT | 150.00 | 160.39 | 150.50 | 155.00 | 0.00 | - | 5 | 1 | 214.98% |
| GNRC230120C00155000 | 2022-04-27 2:59PM EDT | 155.00 | 90.90 | 78.00 | 82.40 | 0.00 | - | - | 1 | 64.37% |
| GNRC230120C00175000 | 2022-04-22 9:54AM EDT | 175.00 | 86.50 | 64.50 | 69.00 | 0.00 | - | 10 | 10 | 62.29% |
| GNRC230120C00180000 | 2022-05-06 10:35AM EDT | 180.00 | 77.65 | 61.00 | 65.40 | 0.00 | - | 1 | 1 | 61.07% |
| GNRC230120C00195000 | 2021-12-27 12:01PM EDT | 195.00 | 164.30 | 89.00 | 93.00 | 0.00 | - | 1 | 3 | 118.52% |
| GNRC230120C00200000 | 2022-05-12 9:57AM EDT | 200.00 | 42.30 | 49.50 | 53.70 | 0.00 | - | 31 | 83 | 59.25% |
| GNRC230120C00210000 | 2022-05-20 1:25PM EDT | 210.00 | 41.06 | 44.20 | 48.50 | +4.41 | +12.03% | 1 | 305 | 58.36% |
| GNRC230120C00220000 | 2022-05-20 10:22AM EDT | 220.00 | 37.65 | 39.10 | 43.70 | -3.35 | -8.17% | 2 | 81 | 57.39% |
| GNRC230120C00230000 | 2022-05-20 10:46AM EDT | 230.00 | 30.90 | 34.60 | 39.40 | -8.10 | -20.77% | 5 | 29 | 56.72% |
| GNRC230120C00240000 | 2022-05-20 10:47AM EDT | 240.00 | 28.37 | 30.50 | 34.90 | +2.90 | +11.39% | 2 | 76 | 55.71% |
| GNRC230120C00250000 | 2022-05-19 2:52PM EDT | 250.00 | 32.00 | 26.50 | 31.30 | 0.00 | - | 15 | 875 | 54.94% |
| GNRC230120C00260000 | 2022-05-20 10:47AM EDT | 260.00 | 21.75 | 23.10 | 27.90 | -4.55 | -17.30% | 2 | 29 | 54.29% |
| GNRC230120C00270000 | 2022-05-20 9:51AM EDT | 270.00 | 21.00 | 20.00 | 24.50 | +3.47 | +19.79% | 88 | 42 | 53.42% |
| GNRC230120C00280000 | 2022-05-20 1:25PM EDT | 280.00 | 16.46 | 17.00 | 21.90 | -1.54 | -8.56% | 1 | 73 | 52.77% |
| GNRC230120C00290000 | 2022-05-06 10:31AM EDT | 290.00 | 18.30 | 14.50 | 19.10 | 0.00 | - | 1 | 110 | 51.94% |
| GNRC230120C00300000 | 2022-05-20 11:03AM EDT | 300.00 | 11.70 | 12.50 | 16.70 | -2.30 | -16.43% | 1 | 293 | 51.40% |
| GNRC230120C00310000 | 2022-05-19 11:52AM EDT | 310.00 | 14.58 | 10.60 | 15.00 | 0.00 | - | 1 | 19 | 51.14% |
| GNRC230120C00320000 | 2022-05-11 9:50AM EDT | 320.00 | 12.40 | 9.50 | 12.50 | 0.00 | - | 38 | 493 | 50.54% |
| GNRC230120C00330000 | 2022-05-13 3:45PM EDT | 330.00 | 10.50 | 7.00 | 11.60 | 0.00 | - | 1 | 57 | 53.91% |
| GNRC230120C00340000 | 2022-04-22 9:52AM EDT | 340.00 | 12.00 | 6.10 | 9.80 | 0.00 | - | 2 | 18 | 52.84% |
| GNRC230120C00350000 | 2022-05-19 3:25PM EDT | 350.00 | 7.20 | 5.90 | 8.90 | 0.00 | - | 3 | 404 | 50.11% |
| GNRC230120C00360000 | 2022-05-18 1:13PM EDT | 360.00 | 4.50 | 4.90 | 8.30 | 0.00 | - | 2 | 882 | 50.26% |
| GNRC230120C00370000 | 2022-05-19 3:26PM EDT | 370.00 | 5.30 | 4.00 | 6.90 | 0.00 | - | 1 | 47 | 52.73% |
| GNRC230120C00380000 | 2022-05-19 3:27PM EDT | 380.00 | 4.60 | 3.30 | 5.40 | 0.00 | - | 1 | 60 | 50.89% |
| GNRC230120C00390000 | 2022-05-20 10:06AM EDT | 390.00 | 3.45 | 2.65 | 4.90 | -0.85 | -19.77% | 2 | 49 | 51.21% |
| GNRC230120C00400000 | 2022-05-20 1:48PM EDT | 400.00 | 3.00 | 2.15 | 3.90 | +0.40 | +15.38% | 1 | 117 | 49.89% |
| GNRC230120C00410000 | 2022-05-20 1:39PM EDT | 410.00 | 2.50 | 1.85 | 3.80 | -0.85 | -25.37% | 3 | 223 | 51.03% |
| GNRC230120C00420000 | 2022-05-09 3:39PM EDT | 420.00 | 3.30 | 1.30 | 4.30 | 0.00 | - | 1 | 99 | 53.95% |
| GNRC230120C00430000 | 2022-04-26 2:30PM EDT | 430.00 | 2.15 | 0.35 | 3.30 | 0.00 | - | 2 | 27 | 52.12% |
| GNRC230120C00440000 | 2022-05-12 9:30AM EDT | 440.00 | 1.70 | 0.25 | 4.80 | 0.00 | - | 1 | 22 | 50.51% |
| GNRC230120C00450000 | 2022-05-02 10:06AM EDT | 450.00 | 1.75 | 1.00 | 2.60 | 0.00 | - | 1 | 109 | 52.03% |
| GNRC230120C00460000 | 2022-05-20 1:49PM EDT | 460.00 | 1.25 | 0.50 | 1.90 | -1.03 | -45.18% | 1 | 479 | 50.12% |
| GNRC230120C00470000 | 2022-03-31 11:00AM EDT | 470.00 | 9.10 | 0.60 | 2.10 | 0.00 | - | 37 | 45 | 52.17% |
| GNRC230120C00480000 | 2022-02-16 3:20PM EDT | 480.00 | 6.00 | 7.80 | 11.70 | 0.00 | - | 1 | 10 | 75.48% |
| GNRC230120C00490000 | 2022-05-11 12:34PM EDT | 490.00 | 0.98 | 0.00 | 4.50 | 0.00 | - | 40 | 3 | 55.02% |
| GNRC230120C00500000 | 2022-05-17 10:16AM EDT | 500.00 | 0.75 | 0.50 | 4.40 | 0.00 | - | 2 | 64 | 56.96% |
| GNRC230120C00520000 | 2022-05-04 9:49AM EDT | 520.00 | 0.87 | 0.00 | 2.45 | 0.00 | - | 35 | 244 | 52.37% |
| GNRC230120C00540000 | 2022-03-14 3:14PM EDT | 540.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GNRC230120C00560000 | 2022-01-24 11:54AM EDT | 560.00 | 1.10 | 0.25 | 3.20 | 0.00 | - | 1 | 12 | 59.02% |
| GNRC230120C00580000 | 2022-05-04 12:20PM EDT | 580.00 | 0.50 | 0.00 | 4.70 | 0.00 | - | 10 | 229 | 64.00% |
| GNRC230120C00600000 | 2022-05-04 2:04PM EDT | 600.00 | 2.49 | 0.00 | 2.80 | 0.00 | - | 2 | 153 | 60.29% |
| GNRC230120C00620000 | 2022-04-27 3:31PM EDT | 620.00 | 2.18 | 0.00 | 2.05 | 0.00 | - | 20 | 7 | 59.01% |
| GNRC230120C00640000 | 2022-05-04 1:01PM EDT | 640.00 | 2.43 | 0.00 | 1.80 | 0.00 | - | 5 | 7 | 59.33% |
| GNRC230120C00660000 | 2022-05-04 2:05PM EDT | 660.00 | 2.43 | 0.00 | 1.50 | 0.00 | - | 10 | 263 | 59.20% |
| GNRC230120C00680000 | 2021-12-21 2:46PM EDT | 680.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GNRC230120C00700000 | 2022-03-15 3:35PM EDT | 700.00 | 0.93 | 0.00 | 5.00 | 0.00 | - | 6 | 110 | 73.88% |
| GNRC230120C00720000 | 2022-04-28 2:58PM EDT | 720.00 | 0.78 | 0.00 | 1.50 | 0.00 | - | 20 | 100 | 62.94% |
| GNRC230120C00740000 | 2022-03-14 12:35PM EDT | 740.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC230120P00125000 | 2022-04-29 2:33PM EDT | 125.00 | 6.20 | 5.40 | 8.10 | 0.00 | - | 1 | 4 | 66.47% |
| GNRC230120P00135000 | 2022-02-03 3:32PM EDT | 135.00 | 4.00 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 53.89% |
| GNRC230120P00140000 | 2022-05-18 9:47AM EDT | 140.00 | 8.09 | 8.40 | 10.80 | 0.00 | - | 36 | 256 | 64.03% |
| GNRC230120P00145000 | 2022-05-04 3:51PM EDT | 145.00 | 7.90 | 7.90 | 11.20 | 0.00 | - | 1 | 1 | 60.39% |
| GNRC230120P00150000 | 2022-05-11 3:27PM EDT | 150.00 | 14.20 | 10.10 | 13.40 | 0.00 | - | 1 | 10 | 62.20% |
| GNRC230120P00155000 | 2022-05-16 12:07AM EDT | 155.00 | 15.40 | 10.10 | 14.20 | 0.00 | - | - | 3 | 59.58% |
| GNRC230120P00160000 | 2022-05-03 12:12PM EDT | 160.00 | 11.00 | 11.70 | 15.20 | 0.00 | - | 1 | 2 | 58.88% |
| GNRC230120P00170000 | 2022-05-04 2:36PM EDT | 170.00 | 10.50 | 15.00 | 19.00 | 0.00 | - | 1 | 5 | 58.82% |
| GNRC230120P00175000 | 2022-05-10 3:51PM EDT | 175.00 | 18.00 | 16.00 | 20.30 | 0.00 | - | 1 | 3 | 57.35% |
| GNRC230120P00180000 | 2022-05-20 9:50AM EDT | 180.00 | 20.00 | 17.60 | 22.30 | -4.00 | -16.67% | 1 | 14 | 56.93% |
| GNRC230120P00190000 | 2022-05-11 1:15PM EDT | 190.00 | 27.60 | 21.50 | 25.60 | 0.00 | - | 1 | 14 | 55.61% |
| GNRC230120P00195000 | 2022-04-28 10:28AM EDT | 195.00 | 24.15 | 24.20 | 28.40 | 0.00 | - | 1 | 112 | 56.23% |
| GNRC230120P00200000 | 2022-05-16 10:51AM EDT | 200.00 | 25.74 | 25.90 | 30.30 | 0.00 | - | 1 | 727 | 55.20% |
| GNRC230120P00210000 | 2022-05-20 12:26PM EDT | 210.00 | 35.00 | 30.30 | 35.00 | +4.22 | +13.71% | 30 | 166 | 54.18% |
| GNRC230120P00220000 | 2022-05-19 2:02PM EDT | 220.00 | 34.77 | 35.40 | 40.00 | 0.00 | - | 1 | 222 | 53.34% |
| GNRC230120P00230000 | 2022-05-13 10:46AM EDT | 230.00 | 42.16 | 41.10 | 45.40 | 0.00 | - | 200 | 368 | 52.68% |
| GNRC230120P00240000 | 2022-05-20 3:03PM EDT | 240.00 | 51.48 | 47.00 | 51.00 | -4.88 | -8.66% | 1 | 134 | 51.77% |
| GNRC230120P00250000 | 2022-05-12 3:18PM EDT | 250.00 | 61.85 | 53.10 | 57.40 | 0.00 | - | 2 | 99 | 51.06% |
| GNRC230120P00260000 | 2022-05-17 9:58AM EDT | 260.00 | 58.50 | 59.00 | 63.70 | 0.00 | - | 1 | 254 | 52.97% |
| GNRC230120P00270000 | 2022-04-27 3:43PM EDT | 270.00 | 75.70 | 66.30 | 70.50 | 0.00 | - | 6 | 223 | 52.14% |
| GNRC230120P00280000 | 2022-05-02 3:24PM EDT | 280.00 | 74.70 | 73.60 | 77.60 | 0.00 | - | 2 | 36 | 51.31% |
| GNRC230120P00290000 | 2022-05-19 2:02PM EDT | 290.00 | 78.11 | 81.20 | 85.50 | 0.00 | - | 1 | 223 | 51.27% |
| GNRC230120P00300000 | 2022-05-13 3:38PM EDT | 300.00 | 89.56 | 88.90 | 93.00 | 0.00 | - | 12 | 458 | 50.23% |
| GNRC230120P00310000 | 2022-05-02 3:09PM EDT | 310.00 | 99.65 | 97.00 | 101.40 | 0.00 | - | 2 | 84 | 50.25% |
| GNRC230120P00320000 | 2022-05-11 10:11AM EDT | 320.00 | 109.30 | 105.00 | 109.50 | 0.00 | - | 7 | 24 | 49.41% |
| GNRC230120P00330000 | 2022-05-19 11:11AM EDT | 330.00 | 111.60 | 113.50 | 118.10 | 0.00 | - | 1 | 99 | 49.10% |
| GNRC230120P00340000 | 2022-02-11 1:00PM EDT | 340.00 | 80.78 | 81.50 | 86.50 | 0.00 | - | 3 | 15 | 0.00% |
| GNRC230120P00350000 | 2022-05-13 3:27PM EDT | 350.00 | 128.93 | 131.40 | 135.90 | 0.00 | - | 1 | 68 | 48.74% |
| GNRC230120P00360000 | 2022-03-18 11:35AM EDT | 360.00 | 75.45 | 114.20 | 118.30 | 0.00 | - | 20 | 30 | 0.00% |
| GNRC230120P00370000 | 2022-01-26 12:46PM EDT | 370.00 | 110.00 | 108.50 | 113.00 | 0.00 | - | 4 | 13 | 0.00% |
| GNRC230120P00380000 | 2022-05-12 2:07PM EDT | 380.00 | 172.00 | 159.30 | 163.50 | 0.00 | - | 3 | 20 | 48.16% |
| GNRC230120P00390000 | 2022-03-15 12:58PM EDT | 390.00 | 121.96 | 136.00 | 141.00 | 0.00 | - | 1 | 14 | 0.00% |
| GNRC230120P00400000 | 2022-03-18 12:27PM EDT | 400.00 | 102.31 | 149.70 | 154.50 | 0.00 | - | 1 | 95 | 0.00% |
| GNRC230120P00410000 | 2022-05-02 10:30AM EDT | 410.00 | 188.02 | 188.20 | 192.40 | 0.00 | - | 1 | 17 | 49.31% |
| GNRC230120P00420000 | 2022-04-11 12:28PM EDT | 420.00 | 146.31 | 211.30 | 216.00 | 0.00 | - | 5 | 25 | 76.21% |
| GNRC230120P00430000 | 2021-12-08 3:22PM EDT | 430.00 | 103.81 | 128.60 | 132.40 | 0.00 | - | 2 | 16 | 0.00% |
| GNRC230120P00440000 | 2021-12-02 10:37AM EDT | 440.00 | 97.53 | 116.00 | 120.00 | 0.00 | - | 1 | 15 | 0.00% |
| GNRC230120P00450000 | 2022-05-13 10:22AM EDT | 450.00 | 224.90 | 227.30 | 231.50 | 0.00 | - | 1 | 23 | 51.09% |
| 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 | 2022-04-14 9:44AM EDT | 500.00 | 235.75 | 271.30 | 276.00 | 0.00 | - | 1 | 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 | 2021-12-27 1:01PM EDT | 540.00 | 202.00 | 273.50 | 278.00 | 0.00 | - | 1 | 4 | 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.
