Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,116.17 +16.21 (+0.32%) Dow
38,386.09 +146.43 (+0.38%) Nasdaq
15,983.08 +55.18 (+0.35%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,274.75 -64.32 (-4.80%)
Generac Holdings Inc. (GNRC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240510C00105000 | 2024-04-05 11:20AM EDT | 105.00 | 28.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GNRC240510C00112000 | 2024-04-23 10:11AM EDT | 112.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| GNRC240510C00117000 | 2024-04-29 10:15AM EDT | 117.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GNRC240510C00118000 | 2024-04-05 11:45AM EDT | 118.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GNRC240510C00119000 | 2024-04-02 1:21PM EDT | 119.00 | 13.21 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GNRC240510C00120000 | 2024-04-29 12:45PM EDT | 120.00 | 20.61 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| GNRC240510C00121000 | 2024-04-25 10:14AM EDT | 121.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| GNRC240510C00122000 | 2024-04-25 10:14AM EDT | 122.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| GNRC240510C00124000 | 2024-04-24 10:41AM EDT | 124.00 | 16.28 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GNRC240510C00125000 | 2024-04-29 12:45PM EDT | 125.00 | 16.34 | 0.00 | 0.00 | 0.00 | - | 13 | 22 | 0.00% |
| GNRC240510C00127000 | 2024-04-24 1:18PM EDT | 127.00 | 12.71 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GNRC240510C00128000 | 2024-04-26 2:33PM EDT | 128.00 | 16.14 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| GNRC240510C00129000 | 2024-04-04 1:15PM EDT | 129.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 0.00% |
| GNRC240510C00130000 | 2024-04-29 10:48AM EDT | 130.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| GNRC240510C00131000 | 2024-04-15 10:29AM EDT | 131.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GNRC240510C00132000 | 2024-04-11 10:38AM EDT | 132.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GNRC240510C00133000 | 2024-04-29 11:02AM EDT | 133.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| GNRC240510C00134000 | 2024-04-29 10:10AM EDT | 134.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| GNRC240510C00135000 | 2024-04-24 10:08AM EDT | 135.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| GNRC240510C00136000 | 2024-04-23 11:24AM EDT | 136.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| GNRC240510C00137000 | 2024-04-24 10:34AM EDT | 137.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 0.00% |
| GNRC240510C00138000 | 2024-04-29 3:59PM EDT | 138.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.78% |
| GNRC240510C00139000 | 2024-04-29 10:15AM EDT | 139.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 1.56% |
| GNRC240510C00140000 | 2024-04-29 1:14PM EDT | 140.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 25 | 39 | 3.13% |
| GNRC240510C00141000 | 2024-04-23 10:51AM EDT | 141.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| GNRC240510C00142000 | 2024-04-18 11:03AM EDT | 142.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| GNRC240510C00143000 | 2024-04-26 1:41PM EDT | 143.00 | 6.98 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| GNRC240510C00144000 | 2024-04-23 10:51AM EDT | 144.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| GNRC240510C00145000 | 2024-04-29 2:25PM EDT | 145.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 6.25% |
| GNRC240510C00146000 | 2024-04-26 1:28PM EDT | 146.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 6.25% |
| GNRC240510C00147000 | 2024-04-23 2:42PM EDT | 147.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| GNRC240510C00148000 | 2024-04-29 11:04AM EDT | 148.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 12.50% |
| GNRC240510C00149000 | 2024-04-25 3:13PM EDT | 149.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
| GNRC240510C00150000 | 2024-04-26 3:59PM EDT | 150.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 15 | 197 | 12.50% |
| GNRC240510C00152500 | 2024-04-26 10:51AM EDT | 152.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| GNRC240510C00155000 | 2024-04-29 12:09PM EDT | 155.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 12.50% |
| GNRC240510C00160000 | 2024-04-29 12:01PM EDT | 160.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 25.00% |
| GNRC240510C00165000 | 2024-04-26 3:30PM EDT | 165.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 25.00% |
| GNRC240510C00170000 | 2024-04-09 3:49PM EDT | 170.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| GNRC240510C00180000 | 2024-04-12 10:24AM EDT | 180.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240510P00100000 | 2024-04-17 1:43PM EDT | 100.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 50.00% |
| GNRC240510P00105000 | 2024-04-29 9:30AM EDT | 105.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| GNRC240510P00108000 | 2024-04-29 9:30AM EDT | 108.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| GNRC240510P00109000 | 2024-04-15 10:21AM EDT | 109.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| GNRC240510P00110000 | 2024-04-29 12:42PM EDT | 110.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| GNRC240510P00111000 | 2024-04-19 3:47PM EDT | 111.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| GNRC240510P00113000 | 2024-04-23 1:31PM EDT | 113.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| GNRC240510P00114000 | 2024-04-03 1:01PM EDT | 114.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| GNRC240510P00115000 | 2024-04-02 3:51PM EDT | 115.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| GNRC240510P00116000 | 2024-04-26 3:17PM EDT | 116.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| GNRC240510P00117000 | 2024-04-23 2:04PM EDT | 117.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 25.00% |
| GNRC240510P00118000 | 2024-04-26 2:04PM EDT | 118.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| GNRC240510P00120000 | 2024-04-29 1:27PM EDT | 120.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 12.50% |
| GNRC240510P00121000 | 2024-04-15 11:58AM EDT | 121.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| GNRC240510P00122000 | 2024-04-26 2:10PM EDT | 122.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| GNRC240510P00124000 | 2024-04-25 3:59PM EDT | 124.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 12.50% |
| GNRC240510P00125000 | 2024-04-29 11:35AM EDT | 125.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 12.50% |
| GNRC240510P00126000 | 2024-04-25 3:59PM EDT | 126.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| GNRC240510P00127000 | 2024-04-26 1:32PM EDT | 127.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 12.50% |
| GNRC240510P00128000 | 2024-04-23 2:24PM EDT | 128.00 | 3.49 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GNRC240510P00129000 | 2024-04-29 10:01AM EDT | 129.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| GNRC240510P00130000 | 2024-04-29 1:27PM EDT | 130.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 20 | 31 | 6.25% |
| GNRC240510P00132000 | 2024-04-29 10:44AM EDT | 132.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 6.25% |
| GNRC240510P00133000 | 2024-04-25 10:52AM EDT | 133.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| GNRC240510P00134000 | 2024-04-29 10:17AM EDT | 134.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 3.13% |
| GNRC240510P00135000 | 2024-04-24 11:05AM EDT | 135.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 3.13% |
| GNRC240510P00136000 | 2024-04-25 11:02AM EDT | 136.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| GNRC240510P00137000 | 2024-04-29 1:31PM EDT | 137.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 11 | 18 | 0.39% |
| GNRC240510P00138000 | 2024-04-29 11:58AM EDT | 138.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| GNRC240510P00139000 | 2024-04-26 3:06PM EDT | 139.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| GNRC240510P00140000 | 2024-04-24 11:00AM EDT | 140.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GNRC240510P00141000 | 2024-04-29 3:05PM EDT | 141.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 0.00% |
| GNRC240510P00142000 | 2024-04-29 1:31PM EDT | 142.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 12 | 14 | 0.00% |
| GNRC240510P00143000 | 2024-04-24 10:35AM EDT | 143.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GNRC240510P00148000 | 2024-04-26 2:02PM EDT | 148.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 8 | 6 | 0.00% |
| GNRC240510P00155000 | 2024-04-26 2:02PM EDT | 155.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GNRC240510P00160000 | 2024-04-18 12:53PM EDT | 160.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.