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
29,316.43 -815.22 (-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:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240119C00180000 | 2021-12-22 4:59PM EDT | 180.00 | 190.50 | 151.50 | 155.50 | 0.00 | - | - | 1 | 148.11% |
| GNRC240119C00200000 | 2022-01-04 10:50AM EDT | 200.00 | 161.50 | 137.50 | 142.00 | 0.00 | - | 2 | 17 | 134.17% |
| GNRC240119C00210000 | 2021-12-02 11:09AM EDT | 210.00 | 223.90 | 164.00 | 169.00 | 0.00 | - | 1 | 6 | 177.22% |
| GNRC240119C00220000 | 2022-01-05 1:09PM EDT | 220.00 | 137.00 | 124.50 | 129.00 | -10.50 | -7.12% | 1 | 12 | 123.02% |
| GNRC240119C00230000 | 2021-11-04 10:28AM EDT | 230.00 | 250.80 | 183.50 | 188.50 | 0.00 | - | 2 | 12 | 220.40% |
| GNRC240119C00240000 | 2021-11-11 2:37PM EDT | 240.00 | 231.70 | 143.50 | 148.00 | 0.00 | - | 2 | 14 | 151.97% |
| GNRC240119C00250000 | 2021-11-22 4:14PM EDT | 250.00 | 229.50 | 138.00 | 143.00 | 0.00 | - | 1 | 6 | 147.03% |
| GNRC240119C00260000 | 2021-12-09 1:17PM EDT | 260.00 | 145.20 | 101.50 | 106.00 | 0.00 | - | 1 | 9 | 106.86% |
| GNRC240119C00270000 | 2021-10-28 2:44PM EDT | 270.00 | 260.30 | 198.00 | 202.00 | 0.00 | - | - | 1 | 266.30% |
| GNRC240119C00280000 | 2021-10-27 3:28PM EDT | 280.00 | 246.30 | 191.50 | 195.50 | 0.00 | - | - | 1 | 247.35% |
| GNRC240119C00300000 | 2022-01-04 2:57PM EDT | 300.00 | 91.50 | 81.50 | 86.50 | 0.00 | - | 3 | 14 | 95.38% |
| GNRC240119C00310000 | 2021-12-31 3:30PM EDT | 310.00 | 105.00 | 77.50 | 82.00 | 0.00 | - | 1 | 20 | 93.20% |
| GNRC240119C00330000 | 2022-01-04 4:53PM EDT | 330.00 | 83.00 | 69.20 | 73.50 | 0.00 | - | 5 | 7 | 88.88% |
| GNRC240119C00340000 | 2022-01-04 1:21PM EDT | 340.00 | 76.16 | 65.10 | 69.50 | 0.00 | - | 1 | 1 | 86.82% |
| GNRC240119C00350000 | 2022-01-05 12:59PM EDT | 350.00 | 70.00 | 61.00 | 66.00 | -0.50 | -0.71% | 1 | 34 | 84.94% |
| GNRC240119C00360000 | 2022-01-03 10:40AM EDT | 360.00 | 81.00 | 58.10 | 62.50 | 0.00 | - | 1 | 0 | 83.56% |
| GNRC240119C00370000 | 2021-12-21 1:59PM EDT | 370.00 | 77.50 | 54.90 | 59.00 | 0.00 | - | 1 | 5 | 82.00% |
| GNRC240119C00380000 | 2021-12-28 1:40PM EDT | 380.00 | 76.70 | 51.10 | 56.00 | 0.00 | - | 3 | 3 | 80.34% |
| GNRC240119C00390000 | 2022-01-04 3:20PM EDT | 390.00 | 56.98 | 48.10 | 52.50 | 0.00 | - | 5 | 5 | 78.77% |
| GNRC240119C00400000 | 2021-12-31 1:34PM EDT | 400.00 | 68.00 | 45.60 | 49.50 | 0.00 | - | 3 | 43 | 77.58% |
| GNRC240119C00410000 | 2022-01-05 4:11PM EDT | 410.00 | 43.70 | 43.90 | 47.00 | -20.30 | -31.72% | 2 | 7 | 76.91% |
| GNRC240119C00420000 | 2022-01-04 3:04PM EDT | 420.00 | 47.06 | 41.40 | 44.50 | 0.00 | - | 6 | 2 | 75.83% |
| GNRC240119C00430000 | 2021-12-28 11:34AM EDT | 430.00 | 58.00 | 38.70 | 42.00 | 0.00 | - | 2 | 3 | 74.61% |
| GNRC240119C00440000 | 2021-12-28 3:27PM EDT | 440.00 | 53.47 | 36.60 | 40.00 | 0.00 | - | 8 | 2 | 73.82% |
| GNRC240119C00450000 | 2021-12-23 11:11AM EDT | 450.00 | 51.00 | 33.40 | 37.00 | 0.00 | - | 8 | 18 | 72.02% |
| GNRC240119C00460000 | 2021-12-06 12:58PM EDT | 460.00 | 64.82 | 35.20 | 38.50 | 0.00 | - | 6 | 0 | 74.52% |
| GNRC240119C00470000 | 2021-12-31 1:17PM EDT | 470.00 | 47.82 | 30.00 | 33.00 | 0.00 | - | 1 | 0 | 70.51% |
| GNRC240119C00480000 | 2021-12-31 1:17PM EDT | 480.00 | 45.42 | 27.80 | 31.00 | 0.00 | - | 1 | 1 | 69.44% |
| GNRC240119C00500000 | 2021-12-29 11:08AM EDT | 500.00 | 37.75 | 23.50 | 28.00 | 0.00 | - | 1 | 24 | 67.63% |
| GNRC240119C00510000 | 2021-12-03 11:22AM EDT | 510.00 | 64.20 | 34.50 | 39.50 | 0.00 | - | 1 | 1 | 79.20% |
| GNRC240119C00520000 | 2022-01-03 4:31PM EDT | 520.00 | 35.31 | 20.50 | 25.00 | 0.00 | - | 3 | 2 | 66.22% |
| GNRC240119C00530000 | 2021-10-18 3:18PM EDT | 530.00 | 95.20 | 73.00 | 77.50 | 0.00 | - | - | 5 | 114.83% |
| GNRC240119C00580000 | 2021-11-03 1:08PM EDT | 580.00 | 63.50 | 44.00 | 47.00 | 0.00 | - | 2 | 0 | 92.37% |
| GNRC240119C00590000 | 2021-12-30 4:51PM EDT | 590.00 | 25.17 | 13.10 | 16.90 | 0.00 | - | 1 | 4 | 62.57% |
| GNRC240119C00600000 | 2022-01-04 11:46AM EDT | 600.00 | 17.50 | 12.00 | 15.90 | 0.00 | - | 1 | 13 | 61.90% |
| GNRC240119C00620000 | 2021-10-26 10:57AM EDT | 620.00 | 73.56 | 53.00 | 57.50 | 0.00 | - | 1 | 1 | 103.81% |
| GNRC240119C00660000 | 2021-12-15 11:16AM EDT | 660.00 | 14.75 | 7.50 | 11.50 | 0.00 | - | 37 | 84 | 59.24% |
| GNRC240119C00680000 | 2021-12-08 12:46PM EDT | 680.00 | 21.63 | 6.50 | 10.40 | 0.00 | - | 3 | 10 | 58.62% |
| GNRC240119C00700000 | 2021-12-21 11:24AM EDT | 700.00 | 14.00 | 5.50 | 9.60 | 0.00 | - | 1 | 29 | 58.11% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240119P00180000 | 2021-12-16 11:59AM EDT | 180.00 | 12.41 | 14.50 | 18.10 | 0.00 | - | 1 | 3 | 34.07% |
| GNRC240119P00195000 | 2021-12-29 4:40PM EDT | 195.00 | 15.60 | 18.50 | 22.00 | 0.00 | - | - | 2 | 31.38% |
| GNRC240119P00200000 | 2021-12-07 4:25PM EDT | 200.00 | 17.30 | 19.70 | 23.10 | 0.00 | - | 1 | 14 | 30.17% |
| GNRC240119P00210000 | 2021-11-29 4:16PM EDT | 210.00 | 15.51 | 17.50 | 21.90 | 0.00 | - | 1 | 5 | 24.42% |
| GNRC240119P00220000 | 2022-01-04 11:45AM EDT | 220.00 | 25.00 | 26.50 | 30.80 | 0.00 | - | 2 | 8 | 27.65% |
| GNRC240119P00230000 | 2021-11-10 7:48AM EDT | 230.00 | 16.70 | 23.50 | 28.50 | 0.00 | - | - | 1 | 20.43% |
| GNRC240119P00250000 | 2022-01-04 10:37AM EDT | 250.00 | 34.00 | 38.00 | 42.30 | 0.00 | - | 1 | 5 | 20.78% |
| GNRC240119P00280000 | 2021-12-14 11:59AM EDT | 280.00 | 48.00 | 51.60 | 56.10 | 0.00 | - | 5 | 6 | 0.00% |
| GNRC240119P00300000 | 2021-12-29 11:23AM EDT | 300.00 | 54.00 | 62.00 | 66.40 | 0.00 | - | - | 2 | 0.00% |
| GNRC240119P00320000 | 2022-01-05 3:31PM EDT | 320.00 | 73.00 | 73.10 | 78.00 | +3.80 | +5.49% | 2 | 1 | 0.00% |
| GNRC240119P00330000 | 2022-01-05 3:44PM EDT | 330.00 | 80.00 | 78.80 | 83.50 | +31.60 | +65.29% | 10 | 1 | 0.00% |
| GNRC240119P00350000 | 2021-12-13 4:35PM EDT | 350.00 | 82.61 | 91.50 | 96.00 | 0.00 | - | 5 | 5 | 0.00% |
| GNRC240119P00360000 | 2022-01-05 3:33PM EDT | 360.00 | 98.00 | 97.90 | 102.00 | +14.00 | +16.67% | 1 | 3 | 0.00% |
| GNRC240119P00400000 | 2021-12-15 12:02PM EDT | 400.00 | 117.50 | 124.90 | 129.00 | 0.00 | - | 1 | 1 | 0.00% |
| GNRC240119P00410000 | 2021-11-24 3:14PM EDT | 410.00 | 90.50 | 114.00 | 118.50 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC240119P00420000 | 2021-11-03 1:25PM EDT | 420.00 | 85.50 | 113.00 | 116.50 | 0.00 | - | 1 | 1 | 0.00% |
| GNRC240119P00430000 | 2021-12-22 4:48PM EDT | 430.00 | 130.35 | 146.60 | 150.90 | 0.00 | - | 5 | 12 | 0.00% |
| GNRC240119P00440000 | 2021-12-03 11:15AM EDT | 440.00 | 123.56 | 131.50 | 136.50 | 0.00 | - | 5 | 19 | 0.00% |
| GNRC240119P00450000 | 2021-11-04 10:51AM EDT | 450.00 | 97.50 | 132.50 | 136.00 | 0.00 | - | - | 59 | 0.00% |
| GNRC240119P00460000 | 2021-11-23 4:25PM EDT | 460.00 | 118.00 | 149.00 | 153.00 | 0.00 | - | 2 | 5 | 0.00% |
| GNRC240119P00470000 | 2021-11-30 10:31AM EDT | 470.00 | 126.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GNRC240119P00490000 | 2021-11-08 10:41AM EDT | 490.00 | 125.00 | 174.50 | 172.50 | 0.00 | - | - | 1 | 0.00% |
| GNRC240119P00500000 | 2021-11-30 10:31AM EDT | 500.00 | 146.00 | 0.00 | 0.00 | 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 | 2021-11-29 10:38AM EDT | 570.00 | 190.00 | 228.70 | 248.60 | 0.00 | - | 3 | 4 | 0.00% |
© 2022 Yahoo. All rights reserved.
