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
19,302.40 -97.22 (-0.50%) CMC Crypto 200
443.49 +0.06 (+0.01%)
Generac Holdings Inc. (GNRC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240119C00100000 | 2022-09-23 11:03AM EDT | 100.00 | 90.25 | 92.70 | 97.00 | 0.00 | - | 1 | 1 | 76.18% |
| GNRC240119C00110000 | 2022-09-28 3:36PM EDT | 110.00 | 97.00 | 86.20 | 89.60 | 0.00 | - | 1 | 11 | 73.65% |
| GNRC240119C00120000 | 2022-09-23 2:21PM EDT | 120.00 | 77.30 | 79.90 | 84.00 | 0.00 | - | 1 | 1 | 72.64% |
| GNRC240119C00150000 | 2022-09-30 10:27AM EDT | 150.00 | 64.90 | 63.30 | 66.30 | +3.00 | +4.85% | 1 | 37 | 68.06% |
| GNRC240119C00160000 | 2022-06-03 10:07AM EDT | 160.00 | 140.00 | 88.50 | 92.50 | 0.00 | - | 1 | 1 | 112.83% |
| GNRC240119C00170000 | 2022-09-12 10:59AM EDT | 170.00 | 93.70 | 53.00 | 57.50 | 0.00 | - | - | 1 | 66.00% |
| GNRC240119C00175000 | 2022-09-30 1:16PM EDT | 175.00 | 53.20 | 84.20 | 88.80 | -53.69 | -50.23% | 1 | 1 | 113.04% |
| GNRC240119C00180000 | 2022-09-26 1:00PM EDT | 180.00 | 52.82 | 48.50 | 52.60 | 0.00 | - | 2 | 7 | 64.58% |
| GNRC240119C00185000 | 2022-08-22 10:34AM EDT | 185.00 | 94.50 | 49.10 | 50.30 | 0.00 | - | 5 | 5 | 65.72% |
| GNRC240119C00190000 | 2022-09-26 9:30AM EDT | 190.00 | 46.93 | 45.80 | 48.70 | 0.00 | - | 1 | 11 | 64.68% |
| GNRC240119C00195000 | 2022-09-26 10:13AM EDT | 195.00 | 49.40 | 42.70 | 46.60 | 0.00 | - | 1 | 13 | 63.40% |
| GNRC240119C00200000 | 2022-09-30 2:41PM EDT | 200.00 | 42.73 | 41.50 | 44.50 | +2.73 | +6.82% | 5 | 176 | 63.25% |
| GNRC240119C00210000 | 2022-09-28 10:25AM EDT | 210.00 | 42.50 | 37.70 | 41.30 | 0.00 | - | 1 | 58 | 62.50% |
| GNRC240119C00220000 | 2022-09-22 2:25PM EDT | 220.00 | 30.00 | 34.40 | 38.10 | 0.00 | - | 2 | 48 | 61.79% |
| GNRC240119C00230000 | 2022-09-28 10:46AM EDT | 230.00 | 34.20 | 31.20 | 35.30 | -0.20 | -0.58% | 3 | 45 | 61.14% |
| GNRC240119C00240000 | 2022-09-30 11:12AM EDT | 240.00 | 32.55 | 28.40 | 33.00 | +0.77 | +2.42% | 1 | 47 | 60.80% |
| GNRC240119C00250000 | 2022-09-30 2:54PM EDT | 250.00 | 27.15 | 27.00 | 29.70 | +1.85 | +7.31% | 1 | 169 | 60.49% |
| GNRC240119C00260000 | 2022-09-29 10:15AM EDT | 260.00 | 24.70 | 25.00 | 27.20 | 0.00 | - | 10 | 35 | 60.10% |
| GNRC240119C00270000 | 2022-09-30 11:09AM EDT | 270.00 | 25.30 | 22.10 | 24.50 | +4.00 | +18.78% | 1 | 43 | 58.80% |
| GNRC240119C00280000 | 2022-09-23 11:28AM EDT | 280.00 | 19.10 | 20.50 | 22.00 | 0.00 | - | 1 | 12 | 58.25% |
| GNRC240119C00290000 | 2022-09-26 2:54PM EDT | 290.00 | 21.00 | 17.90 | 21.20 | 0.00 | - | 3 | 152 | 57.97% |
| GNRC240119C00300000 | 2022-09-30 2:54PM EDT | 300.00 | 17.21 | 17.20 | 18.70 | +0.81 | +4.94% | 1 | 152 | 57.66% |
| GNRC240119C00310000 | 2022-09-12 12:26PM EDT | 310.00 | 34.88 | 15.40 | 16.90 | 0.00 | - | 1 | 67 | 56.89% |
| GNRC240119C00320000 | 2022-09-28 2:53PM EDT | 320.00 | 17.50 | 13.60 | 17.00 | 0.00 | - | 1 | 27 | 57.32% |
| GNRC240119C00330000 | 2022-09-28 10:08AM EDT | 330.00 | 15.10 | 12.00 | 15.70 | 0.00 | - | 1 | 47 | 56.74% |
| GNRC240119C00340000 | 2022-09-27 12:53PM EDT | 340.00 | 12.10 | 11.50 | 13.80 | 0.00 | - | 1 | 8 | 56.39% |
| GNRC240119C00350000 | 2022-09-27 1:55PM EDT | 350.00 | 11.50 | 11.10 | 12.60 | 0.00 | - | 5 | 144 | 56.53% |
| GNRC240119C00360000 | 2022-09-29 10:05AM EDT | 360.00 | 9.30 | 10.00 | 11.90 | 0.00 | - | 1 | 11 | 56.39% |
| GNRC240119C00370000 | 2022-09-19 11:07AM EDT | 370.00 | 11.80 | 8.50 | 10.60 | 0.00 | - | 2 | 12 | 55.27% |
| GNRC240119C00380000 | 2022-09-19 10:29AM EDT | 380.00 | 10.50 | 7.80 | 9.80 | 0.00 | - | 1 | 10 | 55.13% |
| GNRC240119C00390000 | 2022-07-20 3:47PM EDT | 390.00 | 25.20 | 25.00 | 30.00 | 0.00 | - | 2 | 4 | 84.00% |
| GNRC240119C00400000 | 2022-09-30 10:30AM EDT | 400.00 | 7.20 | 6.30 | 8.20 | +2.30 | +46.94% | 3 | 79 | 54.41% |
| GNRC240119C00410000 | 2022-09-23 9:53AM EDT | 410.00 | 4.70 | 5.50 | 7.40 | 0.00 | - | 5 | 13 | 53.80% |
| GNRC240119C00420000 | 2022-09-14 11:17AM EDT | 420.00 | 9.86 | 5.10 | 6.60 | 0.00 | - | 1 | 4 | 53.49% |
| GNRC240119C00430000 | 2022-09-27 9:41AM EDT | 430.00 | 6.90 | 4.30 | 6.30 | 0.00 | - | 2 | 3 | 53.17% |
| GNRC240119C00440000 | 2022-09-29 1:29PM EDT | 440.00 | 4.40 | 3.90 | 5.70 | 0.00 | - | 1 | 13 | 52.87% |
| GNRC240119C00450000 | 2022-09-21 10:27AM EDT | 450.00 | 3.70 | 3.70 | 5.00 | 0.00 | - | 1 | 39 | 52.59% |
| GNRC240119C00460000 | 2021-12-06 12:58PM EDT | 460.00 | 64.82 | 31.90 | 35.00 | 0.00 | - | 6 | 0 | 99.67% |
| GNRC240119C00470000 | 2022-09-16 3:24PM EDT | 470.00 | 4.50 | 2.85 | 4.50 | 0.00 | - | 1 | 1 | 52.37% |
| GNRC240119C00480000 | 2022-09-23 11:58AM EDT | 480.00 | 2.20 | 1.85 | 3.90 | 0.00 | - | 2 | 3 | 50.62% |
| GNRC240119C00490000 | 2022-09-26 11:27AM EDT | 490.00 | 3.00 | 2.10 | 4.00 | 0.00 | - | 2 | 1 | 51.97% |
| GNRC240119C00500000 | 2022-09-16 11:09AM EDT | 500.00 | 3.00 | 1.90 | 3.50 | 0.00 | - | 1 | 36 | 51.50% |
| GNRC240119C00510000 | 2021-12-03 11:22AM EDT | 510.00 | 64.20 | 34.50 | 39.50 | 0.00 | - | 1 | 1 | 108.98% |
| GNRC240119C00520000 | 2022-09-29 2:10PM EDT | 520.00 | 1.85 | 1.75 | 2.75 | 0.00 | - | 1 | 7 | 51.18% |
| GNRC240119C00530000 | 2022-09-30 1:42PM EDT | 530.00 | 1.60 | 1.35 | 2.80 | -0.40 | -20.00% | 1 | 8 | 51.12% |
| GNRC240119C00540000 | 2022-08-24 11:15AM EDT | 540.00 | 6.71 | 0.00 | 0.00 | 0.00 | - | 10 | 110 | 12.50% |
| GNRC240119C00550000 | 2022-06-10 11:04AM EDT | 550.00 | 11.07 | 3.60 | 7.50 | 0.00 | - | 1 | 4 | 63.46% |
| GNRC240119C00560000 | 2022-01-18 1:07AM EDT | 560.00 | 20.50 | 0.00 | 13.00 | 0.00 | - | - | 0 | 66.45% |
| GNRC240119C00580000 | 2022-05-20 9:43AM EDT | 580.00 | 3.50 | 1.40 | 6.00 | 0.00 | - | 1 | 1 | 60.24% |
| GNRC240119C00590000 | 2022-09-13 12:25PM EDT | 590.00 | 2.05 | 0.00 | 5.00 | 0.00 | - | 5 | 20 | 56.60% |
| GNRC240119C00600000 | 2022-08-30 1:52PM EDT | 600.00 | 2.49 | 0.00 | 5.00 | 0.00 | - | 1 | 19 | 57.18% |
| GNRC240119C00620000 | 2022-08-24 11:15AM EDT | 620.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 25.00% |
| GNRC240119C00640000 | 2022-05-03 11:02AM EDT | 640.00 | 3.40 | 1.90 | 6.00 | 0.00 | - | - | 1 | 64.55% |
| GNRC240119C00660000 | 2022-08-24 10:26AM EDT | 660.00 | 2.69 | 0.00 | 5.00 | 0.00 | - | 1 | 164 | 60.44% |
| GNRC240119C00680000 | 2022-08-18 11:42AM EDT | 680.00 | 2.95 | 0.00 | 5.00 | 0.00 | - | 8 | 41 | 61.44% |
| GNRC240119C00700000 | 2022-08-24 11:15AM EDT | 700.00 | 1.82 | 0.00 | 5.00 | 0.00 | - | 10 | 56 | 62.41% |
| GNRC240119C00720000 | 2022-09-14 10:13AM EDT | 720.00 | 2.55 | 0.00 | 5.00 | 0.00 | - | 2 | 17 | 63.35% |
| GNRC240119C00740000 | 2022-09-14 10:13AM EDT | 740.00 | 2.45 | 0.00 | 5.00 | 0.00 | - | 2 | 11 | 64.27% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240119P00100000 | 2022-09-30 1:20PM EDT | 100.00 | 10.27 | 10.00 | 11.70 | +0.17 | +1.68% | 2 | 3 | 62.56% |
| GNRC240119P00105000 | 2022-09-23 10:15AM EDT | 105.00 | 11.83 | 11.40 | 13.10 | 0.00 | - | 1 | 9 | 61.91% |
| GNRC240119P00110000 | 2022-09-20 1:34PM EDT | 110.00 | 11.20 | 12.80 | 13.80 | 0.00 | - | 1 | 103 | 60.33% |
| GNRC240119P00115000 | 2022-09-15 11:13AM EDT | 115.00 | 10.00 | 14.40 | 16.10 | 0.00 | - | 3 | 5 | 60.50% |
| GNRC240119P00120000 | 2022-09-30 12:44PM EDT | 120.00 | 16.10 | 15.90 | 18.90 | -1.50 | -8.52% | 18 | 29 | 60.80% |
| GNRC240119P00125000 | 2022-09-30 12:34PM EDT | 125.00 | 18.30 | 17.40 | 19.00 | -1.00 | -5.18% | 23 | 53 | 58.45% |
| GNRC240119P00130000 | 2022-09-29 11:55AM EDT | 130.00 | 21.20 | 19.20 | 21.70 | 0.00 | - | 1 | 24 | 58.59% |
| GNRC240119P00135000 | 2022-09-27 12:47PM EDT | 135.00 | 22.00 | 21.40 | 23.40 | 0.00 | - | 4 | 16 | 58.05% |
| GNRC240119P00140000 | 2022-09-27 11:39AM EDT | 140.00 | 22.40 | 23.30 | 26.30 | 0.00 | - | 2 | 6 | 58.08% |
| GNRC240119P00145000 | 2022-09-27 12:43PM EDT | 145.00 | 26.30 | 25.10 | 28.20 | 0.00 | - | 2 | 10 | 57.12% |
| GNRC240119P00150000 | 2022-09-26 12:31PM EDT | 150.00 | 27.45 | 27.30 | 30.40 | 0.00 | - | 1 | 23 | 56.57% |
| GNRC240119P00155000 | 2022-09-20 11:29AM EDT | 155.00 | 25.57 | 29.60 | 32.90 | 0.00 | - | 1 | 3 | 56.20% |
| GNRC240119P00160000 | 2022-09-23 9:35AM EDT | 160.00 | 33.85 | 32.20 | 33.30 | 0.00 | - | 2 | 211 | 54.46% |
| GNRC240119P00165000 | 2022-09-15 2:00PM EDT | 165.00 | 25.00 | 34.20 | 37.40 | 0.00 | - | 1 | 1 | 54.76% |
| GNRC240119P00170000 | 2022-09-29 11:24AM EDT | 170.00 | 41.00 | 37.50 | 40.00 | 0.00 | - | 20 | 132 | 54.80% |
| GNRC240119P00175000 | 2022-09-16 2:58PM EDT | 175.00 | 32.20 | 38.50 | 42.40 | 0.00 | - | 1 | 13 | 53.09% |
| GNRC240119P00180000 | 2022-09-29 2:50PM EDT | 180.00 | 45.80 | 41.90 | 45.40 | 0.00 | - | 5 | 40 | 53.24% |
| GNRC240119P00185000 | 2022-09-07 11:52AM EDT | 185.00 | 31.10 | 44.10 | 48.30 | 0.00 | - | 1 | 15 | 52.45% |
| GNRC240119P00190000 | 2022-09-30 1:31PM EDT | 190.00 | 47.40 | 47.60 | 51.00 | +2.80 | +6.28% | 32 | 40 | 52.26% |
| GNRC240119P00195000 | 2022-09-23 12:41PM EDT | 195.00 | 53.85 | 50.50 | 52.30 | 0.00 | - | 5 | 128 | 50.73% |
| GNRC240119P00200000 | 2022-09-26 12:51PM EDT | 200.00 | 53.32 | 53.20 | 55.30 | 0.00 | - | 220 | 456 | 50.06% |
| GNRC240119P00210000 | 2022-09-28 3:45PM EDT | 210.00 | 56.60 | 59.70 | 61.60 | 0.00 | - | 1 | 158 | 50.46% |
| GNRC240119P00220000 | 2022-09-16 3:49PM EDT | 220.00 | 56.00 | 66.00 | 70.50 | 0.00 | - | 2 | 24 | 52.43% |
| GNRC240119P00230000 | 2022-09-14 10:06AM EDT | 230.00 | 58.39 | 72.90 | 77.00 | 0.00 | - | 1 | 37 | 51.13% |
| GNRC240119P00240000 | 2022-09-23 10:13AM EDT | 240.00 | 83.90 | 79.50 | 84.40 | 0.00 | - | 6 | 31 | 50.65% |
| GNRC240119P00250000 | 2022-09-26 10:08AM EDT | 250.00 | 85.97 | 88.70 | 89.70 | 0.00 | - | 1 | 115 | 47.14% |
| GNRC240119P00260000 | 2022-09-27 2:41PM EDT | 260.00 | 95.50 | 95.70 | 97.20 | 0.00 | - | 2 | 109 | 46.12% |
| GNRC240119P00270000 | 2022-09-22 2:52PM EDT | 270.00 | 107.80 | 103.10 | 106.90 | 0.00 | - | 2 | 28 | 47.87% |
| GNRC240119P00280000 | 2022-09-16 11:05AM EDT | 280.00 | 94.91 | 111.30 | 114.60 | 0.00 | - | 5 | 92 | 46.61% |
| GNRC240119P00290000 | 2022-09-02 10:07AM EDT | 290.00 | 90.41 | 119.20 | 122.70 | 0.00 | - | 1 | 21 | 45.62% |
| GNRC240119P00300000 | 2022-09-28 12:21PM EDT | 300.00 | 123.55 | 127.60 | 131.30 | 0.00 | - | 2 | 7 | 45.12% |
| GNRC240119P00310000 | 2022-09-14 10:24AM EDT | 310.00 | 113.45 | 136.60 | 139.10 | 0.00 | - | 1 | 7 | 42.93% |
| GNRC240119P00320000 | 2022-06-22 12:38PM EDT | 320.00 | 124.80 | 103.00 | 106.50 | 0.00 | - | 4 | 14 | 0.00% |
| GNRC240119P00330000 | 2022-03-01 4:30PM EDT | 330.00 | 76.47 | 77.00 | 81.50 | 0.00 | - | 1 | 15 | 0.00% |
| GNRC240119P00340000 | 2022-09-16 9:30AM EDT | 340.00 | 139.90 | 163.40 | 165.70 | 0.00 | - | 1 | 5 | 39.96% |
| GNRC240119P00350000 | 2022-09-19 1:48PM EDT | 350.00 | 157.20 | 172.00 | 176.90 | 0.00 | - | 1 | 21 | 44.04% |
| GNRC240119P00360000 | 2022-01-27 1:28PM EDT | 360.00 | 125.00 | 91.50 | 96.50 | 0.00 | - | 1 | 6 | 0.00% |
| GNRC240119P00370000 | 2022-07-14 2:42PM EDT | 370.00 | 165.50 | 115.50 | 120.00 | 0.00 | - | 2 | 6 | 0.00% |
| GNRC240119P00380000 | 2022-09-28 12:05PM EDT | 380.00 | 196.95 | 200.50 | 204.10 | 0.00 | - | 1 | 1 | 39.81% |
| GNRC240119P00390000 | 2022-07-20 9:39AM EDT | 390.00 | 159.50 | 136.40 | 146.40 | 0.00 | - | - | 1 | 0.00% |
| GNRC240119P00400000 | 2022-09-20 2:56PM EDT | 400.00 | 216.60 | 220.00 | 224.50 | 0.00 | - | 12 | 0 | 43.14% |
| GNRC240119P00410000 | 2022-05-02 10:30AM EDT | 410.00 | 189.84 | 171.70 | 176.50 | 0.00 | - | 1 | 1 | 0.00% |
| GNRC240119P00420000 | 2022-04-06 1:17PM EDT | 420.00 | 143.35 | 183.50 | 188.50 | 0.00 | - | 1 | 3 | 0.00% |
| GNRC240119P00430000 | 2022-06-14 3:43PM EDT | 430.00 | 197.70 | 220.00 | 225.00 | 0.00 | - | 5 | 2 | 0.00% |
| GNRC240119P00440000 | 2022-06-14 3:43PM EDT | 440.00 | 206.73 | 229.50 | 234.50 | 0.00 | - | 5 | 19 | 0.00% |
| GNRC240119P00450000 | 2022-09-22 10:03AM EDT | 450.00 | 269.00 | 269.50 | 274.00 | 0.00 | - | 1 | 0 | 45.80% |
| GNRC240119P00460000 | 2022-06-16 12:58PM EDT | 460.00 | 234.57 | 243.00 | 248.00 | 0.00 | - | 1 | 3 | 0.00% |
| GNRC240119P00470000 | 2022-06-16 12:58PM EDT | 470.00 | 244.07 | 252.50 | 257.50 | 0.00 | - | 1 | 1 | 0.00% |
| GNRC240119P00490000 | 2021-11-08 10:41AM EDT | 490.00 | 125.00 | 174.50 | 178.50 | 0.00 | - | - | 1 | 0.00% |
| GNRC240119P00500000 | 2021-11-30 10:31AM EDT | 500.00 | 146.00 | 176.50 | 180.50 | 0.00 | - | 1 | 3 | 0.00% |
| GNRC240119P00510000 | 2021-11-29 10:38AM EDT | 510.00 | 147.50 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| GNRC240119P00520000 | 2021-10-25 11:26AM EDT | 520.00 | 138.00 | 156.00 | 161.00 | 0.00 | - | - | 1 | 0.00% |
| GNRC240119P00530000 | 2021-10-25 11:26AM EDT | 530.00 | 144.50 | 163.00 | 167.50 | 0.00 | - | - | 1 | 0.00% |
| GNRC240119P00540000 | 2021-10-28 9:35AM EDT | 540.00 | 141.00 | 170.50 | 175.00 | 0.00 | - | - | 1 | 0.00% |
| GNRC240119P00570000 | 2022-07-28 9:36AM EDT | 570.00 | 190.00 | 310.50 | 315.50 | 0.00 | - | 1 | 4 | 0.00% |
| GNRC240119P00600000 | 2022-01-05 3:46PM EDT | 600.00 | 294.00 | 319.50 | 324.50 | 0.00 | - | - | 0 | 0.00% |
| GNRC240119P00720000 | 2022-07-28 9:36AM EDT | 720.00 | 460.80 | 482.50 | 487.50 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
