Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,945.24 -1,351.35 (-2.10%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Generac Holdings Inc. (GNRC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240503C00106000 | 2024-04-12 11:17AM EDT | 106.00 | 28.10 | 32.90 | 36.10 | 0.00 | - | 1 | 4 | 119.43% |
| GNRC240503C00107000 | 2024-04-01 10:47AM EDT | 107.00 | 22.00 | 32.40 | 35.30 | 0.00 | - | - | 3 | 133.69% |
| GNRC240503C00110000 | 2024-03-25 2:54PM EDT | 110.00 | 13.75 | 26.50 | 28.70 | 0.00 | - | 1 | 1 | 0.00% |
| GNRC240503C00112000 | 2024-04-18 12:53PM EDT | 112.00 | 22.20 | 28.00 | 29.00 | 0.00 | - | 1 | 6 | 99.61% |
| GNRC240503C00113000 | 2024-03-26 10:12AM EDT | 113.00 | 11.60 | 21.70 | 23.20 | 0.00 | - | 1 | 1 | 0.00% |
| GNRC240503C00115000 | 2024-03-27 3:45PM EDT | 115.00 | 13.70 | 24.60 | 26.40 | 0.00 | - | 1 | 2 | 89.94% |
| GNRC240503C00116000 | 2024-04-25 10:59AM EDT | 116.00 | 20.00 | 24.20 | 25.30 | 0.00 | - | 1 | 2 | 97.46% |
| GNRC240503C00117000 | 2024-04-18 12:53PM EDT | 117.00 | 17.90 | 23.20 | 24.80 | 0.00 | - | - | 1 | 102.54% |
| GNRC240503C00118000 | 2024-04-16 9:43AM EDT | 118.00 | 12.96 | 22.20 | 23.20 | 0.00 | - | 1 | 5 | 88.67% |
| GNRC240503C00119000 | 2024-04-23 11:17AM EDT | 119.00 | 19.55 | 21.50 | 22.60 | 0.00 | - | 17 | 18 | 96.68% |
| GNRC240503C00120000 | 2024-04-25 9:59AM EDT | 120.00 | 16.50 | 20.70 | 21.30 | 0.00 | - | 1 | 18 | 91.55% |
| GNRC240503C00121000 | 2024-04-24 9:31AM EDT | 121.00 | 17.45 | 19.60 | 20.40 | 0.00 | - | 1 | 5 | 87.94% |
| GNRC240503C00122000 | 2024-04-26 10:37AM EDT | 122.00 | 20.22 | 18.90 | 19.40 | +6.98 | +52.72% | 1 | 6 | 88.38% |
| GNRC240503C00123000 | 2024-04-18 11:02AM EDT | 123.00 | 13.68 | 18.00 | 18.60 | 0.00 | - | 6 | 8 | 88.38% |
| GNRC240503C00124000 | 2024-04-25 3:59PM EDT | 124.00 | 17.00 | 16.00 | 17.70 | 0.00 | - | 1 | 4 | 72.90% |
| GNRC240503C00125000 | 2024-04-26 9:43AM EDT | 125.00 | 17.90 | 16.40 | 16.90 | +3.60 | +25.17% | 5 | 29 | 88.38% |
| GNRC240503C00126000 | 2024-04-25 10:55AM EDT | 126.00 | 17.10 | 14.40 | 16.10 | +5.35 | +45.53% | 1 | 13 | 75.68% |
| GNRC240503C00127000 | 2024-04-24 12:16PM EDT | 127.00 | 12.09 | 13.50 | 15.40 | 0.00 | - | 1 | 91 | 76.12% |
| GNRC240503C00128000 | 2024-04-25 10:48AM EDT | 128.00 | 10.90 | 14.10 | 14.50 | 0.00 | - | 5 | 17 | 88.23% |
| GNRC240503C00129000 | 2024-04-23 9:51AM EDT | 129.00 | 10.60 | 13.30 | 13.80 | 0.00 | - | 1 | 41 | 88.09% |
| GNRC240503C00130000 | 2024-04-26 3:05PM EDT | 130.00 | 14.00 | 12.60 | 13.00 | +4.60 | +48.94% | 11 | 54 | 87.60% |
| GNRC240503C00131000 | 2024-04-25 10:59AM EDT | 131.00 | 8.80 | 11.90 | 12.30 | 0.00 | - | 6 | 66 | 87.62% |
| GNRC240503C00132000 | 2024-04-26 3:01PM EDT | 132.00 | 12.70 | 11.20 | 11.60 | +3.40 | +36.56% | 4 | 25 | 87.28% |
| GNRC240503C00133000 | 2024-04-26 3:58PM EDT | 133.00 | 10.75 | 10.50 | 10.90 | +1.60 | +17.49% | 3 | 13 | 86.65% |
| GNRC240503C00134000 | 2024-04-24 9:34AM EDT | 134.00 | 8.35 | 9.90 | 10.30 | 0.00 | - | 1 | 68 | 87.13% |
| GNRC240503C00135000 | 2024-04-26 10:11AM EDT | 135.00 | 10.38 | 9.20 | 9.60 | +2.23 | +27.36% | 6 | 73 | 85.89% |
| GNRC240503C00136000 | 2024-04-23 3:21PM EDT | 136.00 | 7.00 | 7.70 | 9.10 | 0.00 | - | 1 | 43 | 80.30% |
| GNRC240503C00137000 | 2024-04-26 3:44PM EDT | 137.00 | 8.70 | 8.10 | 8.40 | +3.20 | +58.18% | 2 | 29 | 85.91% |
| GNRC240503C00138000 | 2024-04-26 3:35PM EDT | 138.00 | 8.47 | 7.50 | 7.90 | +2.37 | +38.85% | 31 | 58 | 85.77% |
| GNRC240503C00139000 | 2024-04-25 3:59PM EDT | 139.00 | 7.00 | 7.10 | 7.40 | 0.00 | - | 1 | 20 | 86.62% |
| GNRC240503C00140000 | 2024-04-26 3:34PM EDT | 140.00 | 7.46 | 6.60 | 6.80 | +1.21 | +19.36% | 14 | 72 | 85.86% |
| GNRC240503C00141000 | 2024-04-26 1:56PM EDT | 141.00 | 7.19 | 6.10 | 6.40 | +1.29 | +21.86% | 13 | 56 | 86.08% |
| GNRC240503C00142000 | 2024-04-26 3:47PM EDT | 142.00 | 6.10 | 5.60 | 5.90 | +0.85 | +16.19% | 9 | 106 | 85.35% |
| GNRC240503C00143000 | 2024-04-26 12:36PM EDT | 143.00 | 6.84 | 5.20 | 5.50 | +2.84 | +71.00% | 3 | 17 | 85.62% |
| GNRC240503C00145000 | 2024-04-26 3:59PM EDT | 145.00 | 4.50 | 4.40 | 4.70 | +0.30 | +7.14% | 43 | 114 | 85.25% |
| GNRC240503C00146000 | 2024-04-26 3:52PM EDT | 146.00 | 4.20 | 4.10 | 4.30 | +2.03 | +93.55% | 56 | 2 | 85.28% |
| GNRC240503C00147000 | 2024-04-26 11:13AM EDT | 147.00 | 4.89 | 3.70 | 4.00 | +1.85 | +60.86% | 1 | 2 | 85.03% |
| GNRC240503C00149000 | 2024-04-25 2:02PM EDT | 149.00 | 2.80 | 3.10 | 3.30 | 0.00 | - | 8 | 9 | 84.33% |
| GNRC240503C00150000 | 2024-04-26 3:48PM EDT | 150.00 | 3.10 | 2.80 | 3.00 | +0.25 | +8.77% | 62 | 97 | 83.86% |
| GNRC240503C00155000 | 2024-04-26 3:36PM EDT | 155.00 | 1.90 | 1.70 | 1.90 | +0.25 | +15.15% | 10 | 73 | 83.55% |
| GNRC240503C00160000 | 2024-04-26 3:59PM EDT | 160.00 | 1.15 | 1.00 | 1.15 | +0.15 | +15.00% | 39 | 28 | 83.40% |
| GNRC240503C00165000 | 2024-04-26 3:41PM EDT | 165.00 | 0.69 | 0.55 | 0.70 | +0.21 | +43.75% | 79 | 12 | 83.50% |
| GNRC240503C00170000 | 2024-04-26 3:41PM EDT | 170.00 | 0.40 | 0.30 | 0.40 | +0.13 | +48.15% | 71 | 7 | 83.50% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240503P00085000 | 2024-04-04 12:58PM EDT | 85.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 195.70% |
| GNRC240503P00090000 | 2024-04-04 12:59PM EDT | 90.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 11 | 12 | 176.17% |
| GNRC240503P00095000 | 2024-04-26 2:26PM EDT | 95.00 | 0.33 | 0.00 | 0.40 | +0.28 | +560.00% | 1 | 35 | 141.41% |
| GNRC240503P00100000 | 2024-04-26 11:40AM EDT | 100.00 | 0.04 | 0.00 | 0.70 | -0.34 | -89.47% | 1 | 99 | 137.89% |
| GNRC240503P00105000 | 2024-04-26 2:26PM EDT | 105.00 | 0.42 | 0.05 | 0.40 | +0.24 | +133.33% | 1 | 58 | 111.52% |
| GNRC240503P00106000 | 2024-04-24 10:02AM EDT | 106.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 119.14% |
| GNRC240503P00107000 | 2024-04-01 2:21PM EDT | 107.00 | 1.30 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 117.29% |
| GNRC240503P00108000 | 2024-04-22 9:31AM EDT | 108.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 3 | 9 | 113.97% |
| GNRC240503P00109000 | 2024-03-27 3:01PM EDT | 109.00 | 2.50 | 0.05 | 0.75 | 0.00 | - | 2 | 1 | 110.64% |
| GNRC240503P00110000 | 2024-04-23 3:59PM EDT | 110.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 40 | 58 | 107.32% |
| GNRC240503P00111000 | 2024-04-25 3:24PM EDT | 111.00 | 0.26 | 0.10 | 0.75 | 0.00 | - | 3 | 39 | 105.37% |
| GNRC240503P00112000 | 2024-04-26 2:24PM EDT | 112.00 | 0.18 | 0.15 | 0.25 | -0.96 | -84.21% | 18 | 23 | 88.18% |
| GNRC240503P00113000 | 2024-04-25 3:03PM EDT | 113.00 | 0.34 | 0.00 | 0.30 | 0.00 | - | 69 | 71 | 81.05% |
| GNRC240503P00114000 | 2024-04-24 3:54PM EDT | 114.00 | 0.55 | 0.20 | 0.30 | 0.00 | - | 1 | 4 | 85.74% |
| GNRC240503P00115000 | 2024-04-24 2:00PM EDT | 115.00 | 0.69 | 0.15 | 0.35 | 0.00 | - | 2 | 7 | 82.72% |
| GNRC240503P00116000 | 2024-04-26 3:23PM EDT | 116.00 | 0.30 | 0.30 | 0.40 | -1.80 | -85.71% | 1 | 2 | 85.25% |
| GNRC240503P00117000 | 2024-04-18 9:46AM EDT | 117.00 | 0.40 | 0.40 | 0.50 | -1.85 | -82.22% | 6 | 7 | 86.82% |
| GNRC240503P00118000 | 2024-04-26 1:32PM EDT | 118.00 | 0.42 | 0.45 | 0.55 | -0.45 | -51.72% | 30 | 2 | 85.60% |
| GNRC240503P00119000 | 2024-04-26 10:55AM EDT | 119.00 | 0.50 | 0.55 | 0.65 | -0.70 | -58.33% | 34 | 35 | 86.04% |
| GNRC240503P00120000 | 2024-04-26 3:44PM EDT | 120.00 | 0.60 | 0.65 | 0.75 | -0.30 | -33.33% | 17 | 681 | 85.99% |
| GNRC240503P00121000 | 2024-04-26 10:38AM EDT | 121.00 | 0.77 | 0.75 | 0.85 | -1.73 | -69.20% | 5 | 12 | 85.60% |
| GNRC240503P00122000 | 2024-04-26 9:43AM EDT | 122.00 | 0.77 | 0.85 | 1.00 | -1.19 | -60.71% | 2 | 11 | 85.55% |
| GNRC240503P00123000 | 2024-04-26 1:32PM EDT | 123.00 | 0.92 | 1.00 | 1.10 | -0.63 | -40.65% | 31 | 18 | 85.16% |
| GNRC240503P00124000 | 2024-04-26 10:30AM EDT | 124.00 | 1.14 | 1.15 | 1.30 | -1.01 | -46.98% | 2 | 20 | 85.60% |
| GNRC240503P00125000 | 2024-04-26 3:59PM EDT | 125.00 | 1.38 | 1.35 | 1.45 | -0.77 | -35.81% | 23 | 57 | 85.60% |
| GNRC240503P00126000 | 2024-04-26 3:58PM EDT | 126.00 | 1.55 | 1.50 | 1.65 | -1.12 | -41.95% | 5 | 34 | 85.25% |
| GNRC240503P00127000 | 2024-04-26 12:35PM EDT | 127.00 | 1.37 | 1.70 | 1.85 | -0.90 | -39.65% | 2 | 99 | 85.06% |
| GNRC240503P00128000 | 2024-04-26 3:55PM EDT | 128.00 | 2.00 | 1.95 | 2.10 | -0.52 | -20.63% | 1 | 49 | 85.45% |
| GNRC240503P00129000 | 2024-04-25 12:14PM EDT | 129.00 | 3.51 | 2.15 | 2.35 | 0.00 | - | 4 | 23 | 85.01% |
| GNRC240503P00130000 | 2024-04-26 3:36PM EDT | 130.00 | 2.27 | 2.40 | 2.60 | -1.73 | -43.25% | 9 | 68 | 84.67% |
| GNRC240503P00131000 | 2024-04-26 3:48PM EDT | 131.00 | 2.65 | 2.70 | 2.90 | -3.55 | -57.26% | 25 | 44 | 84.79% |
| GNRC240503P00132000 | 2024-04-26 9:44AM EDT | 132.00 | 2.67 | 3.00 | 3.20 | -2.18 | -44.95% | 3 | 33 | 84.57% |
| GNRC240503P00133000 | 2024-04-26 3:26PM EDT | 133.00 | 3.10 | 3.30 | 3.60 | -1.10 | -26.19% | 4 | 5 | 84.74% |
| GNRC240503P00134000 | 2024-04-25 10:14AM EDT | 134.00 | 3.10 | 3.70 | 4.00 | -2.50 | -44.64% | 1 | 24 | 85.30% |
| GNRC240503P00135000 | 2024-04-26 2:56PM EDT | 135.00 | 3.55 | 3.90 | 4.30 | -2.55 | -41.80% | 9 | 100 | 83.40% |
| GNRC240503P00136000 | 2024-04-26 3:51PM EDT | 136.00 | 4.50 | 4.30 | 4.80 | -1.93 | -30.02% | 4 | 44 | 83.96% |
| GNRC240503P00137000 | 2024-04-26 3:54PM EDT | 137.00 | 5.00 | 4.90 | 6.60 | -1.20 | -19.35% | 13 | 9 | 94.17% |
| GNRC240503P00138000 | 2024-04-26 3:07PM EDT | 138.00 | 4.90 | 5.30 | 5.60 | -1.50 | -23.44% | 6 | 48 | 84.06% |
| GNRC240503P00140000 | 2024-04-26 2:41PM EDT | 140.00 | 5.60 | 6.30 | 6.60 | -2.02 | -26.51% | 9 | 15 | 84.18% |
| GNRC240503P00142000 | 2024-04-26 2:34PM EDT | 142.00 | 6.60 | 7.40 | 7.70 | -3.70 | -35.92% | 7 | 9 | 84.33% |
| GNRC240503P00143000 | 2024-04-26 2:41PM EDT | 143.00 | 7.30 | 7.90 | 8.20 | -3.47 | -32.22% | 8 | 5 | 83.28% |
| GNRC240503P00144000 | 2024-04-26 3:10PM EDT | 144.00 | 7.80 | 8.50 | 8.80 | -3.44 | -30.60% | 4 | 3 | 83.23% |
| GNRC240503P00145000 | 2024-04-24 3:25PM EDT | 145.00 | 8.70 | 9.10 | 11.30 | -2.89 | -24.94% | 5 | 4 | 95.41% |
| GNRC240503P00155000 | 2024-04-12 11:17AM EDT | 155.00 | 23.00 | 16.20 | 17.60 | 0.00 | - | 3 | 3 | 87.45% |
© 2024 Yahoo. All rights reserved.