Singapore markets open in 7 hours 9 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,023.94 -11.75 (-0.23%) Dow
37,948.21 +132.29 (+0.35%) Nasdaq
15,618.55 -39.27 (-0.25%) Bitcoin USD
57,218.12 -2,884.05 (-4.80%) CMC Crypto 200
1,193.17 -145.90 (-10.90%)
Generac Holdings Inc. (GNRC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:50PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240517C00045000 | 2024-02-05 11:17AM EDT | 45.00 | 68.65 | 64.90 | 68.70 | 0.00 | - | 2 | 2 | 0.00% |
| GNRC240517C00070000 | 2023-11-02 10:14AM EDT | 70.00 | 35.50 | 53.80 | 55.60 | 0.00 | - | - | 1 | 0.00% |
| GNRC240517C00075000 | 2023-11-15 11:49AM EDT | 75.00 | 44.70 | 54.50 | 58.30 | 0.00 | - | 2 | 3 | 213.33% |
| GNRC240517C00080000 | 2023-10-25 2:17PM EDT | 80.00 | 17.79 | 37.10 | 39.10 | 0.00 | - | - | 1 | 0.00% |
| GNRC240517C00085000 | 2023-11-21 12:05PM EDT | 85.00 | 32.60 | 47.60 | 48.60 | 0.00 | - | 1 | 7 | 206.20% |
| GNRC240517C00090000 | 2024-04-02 12:29PM EDT | 90.00 | 37.87 | 37.60 | 41.70 | 0.00 | - | 1 | 48 | 114.84% |
| GNRC240517C00095000 | 2024-02-27 3:44PM EDT | 95.00 | 19.40 | 31.20 | 33.20 | 0.00 | - | 2 | 17 | 0.00% |
| GNRC240517C00100000 | 2024-04-26 1:05PM EDT | 100.00 | 43.30 | 28.30 | 31.80 | 0.00 | - | 4 | 452 | 96.44% |
| GNRC240517C00105000 | 2024-05-01 10:45AM EDT | 105.00 | 26.87 | 23.80 | 26.00 | -4.40 | -14.07% | 1 | 29 | 79.25% |
| GNRC240517C00110000 | 2024-04-18 3:18PM EDT | 110.00 | 24.40 | 18.90 | 20.90 | 0.00 | - | 9 | 100 | 65.67% |
| GNRC240517C00115000 | 2024-05-01 11:08AM EDT | 115.00 | 15.85 | 14.80 | 15.40 | -6.96 | -30.51% | 2 | 222 | 55.23% |
| GNRC240517C00120000 | 2024-05-01 12:19PM EDT | 120.00 | 8.40 | 10.50 | 11.00 | -11.70 | -58.21% | 9 | 225 | 51.83% |
| GNRC240517C00123000 | 2024-05-01 12:46PM EDT | 123.00 | 7.90 | 8.30 | 8.90 | -8.17 | -50.84% | 17 | 1 | 51.17% |
| GNRC240517C00125000 | 2024-05-01 12:34PM EDT | 125.00 | 5.52 | 6.80 | 7.30 | -8.67 | -61.10% | 2 | 338 | 47.61% |
| GNRC240517C00126000 | 2024-05-01 11:08AM EDT | 126.00 | 7.00 | 6.20 | 6.60 | -7.40 | -51.39% | 1 | 5 | 46.48% |
| GNRC240517C00127000 | 2024-05-01 11:58AM EDT | 127.00 | 4.45 | 5.60 | 5.90 | -8.85 | -66.54% | 7 | 1 | 45.11% |
| GNRC240517C00130000 | 2024-05-01 12:37PM EDT | 130.00 | 3.30 | 4.00 | 4.30 | -8.15 | -71.18% | 14 | 924 | 43.92% |
| GNRC240517C00131000 | 2024-04-25 9:48AM EDT | 131.00 | 10.20 | 3.60 | 3.80 | 0.00 | - | - | 1 | 43.24% |
| GNRC240517C00132000 | 2024-04-26 2:02PM EDT | 132.00 | 13.80 | 3.10 | 3.90 | 0.00 | - | 1 | 6 | 47.78% |
| GNRC240517C00133000 | 2024-05-01 12:19PM EDT | 133.00 | 1.90 | 2.75 | 3.00 | -7.90 | -80.61% | 12 | 12 | 42.82% |
| GNRC240517C00134000 | 2024-04-29 2:47PM EDT | 134.00 | 10.00 | 2.45 | 2.65 | 0.00 | - | 1 | 5 | 42.63% |
| GNRC240517C00135000 | 2024-05-01 1:28PM EDT | 135.00 | 2.20 | 2.10 | 2.30 | -6.12 | -73.56% | 33 | 2,343 | 42.14% |
| GNRC240517C00136000 | 2024-05-01 9:50AM EDT | 136.00 | 5.10 | 1.80 | 2.05 | -6.40 | -55.65% | 18 | 11 | 42.38% |
| GNRC240517C00137000 | 2024-05-01 1:21PM EDT | 137.00 | 1.52 | 1.60 | 1.75 | -5.40 | -78.03% | 95 | 48 | 41.80% |
| GNRC240517C00138000 | 2024-05-01 12:27PM EDT | 138.00 | 0.85 | 1.35 | 1.55 | -6.03 | -87.65% | 56 | 79 | 42.04% |
| GNRC240517C00139000 | 2024-05-01 9:49AM EDT | 139.00 | 4.29 | 1.15 | 1.35 | -1.91 | -30.81% | 13 | 42 | 42.02% |
| GNRC240517C00140000 | 2024-05-01 1:23PM EDT | 140.00 | 1.03 | 1.00 | 1.15 | -4.67 | -81.93% | 160 | 668 | 41.70% |
| GNRC240517C00141000 | 2024-05-01 1:28PM EDT | 141.00 | 0.94 | 0.85 | 1.00 | -4.48 | -82.66% | 4 | 9 | 41.80% |
| GNRC240517C00142000 | 2024-05-01 1:04PM EDT | 142.00 | 0.60 | 0.70 | 0.85 | -4.71 | -88.70% | 3 | 63 | 41.60% |
| GNRC240517C00143000 | 2024-05-01 11:25AM EDT | 143.00 | 0.68 | 0.60 | 0.75 | -4.01 | -85.50% | 3 | 24 | 41.94% |
| GNRC240517C00144000 | 2024-05-01 10:07AM EDT | 144.00 | 2.15 | 0.50 | 0.60 | -2.22 | -50.80% | 1 | 18 | 41.16% |
| GNRC240517C00145000 | 2024-05-01 12:37PM EDT | 145.00 | 0.33 | 0.40 | 0.50 | -3.72 | -91.85% | 136 | 1,885 | 40.92% |
| GNRC240517C00146000 | 2024-05-01 10:22AM EDT | 146.00 | 1.50 | 0.35 | 0.45 | -4.05 | -72.97% | 1 | 8 | 41.55% |
| GNRC240517C00147000 | 2024-05-01 9:47AM EDT | 147.00 | 1.43 | 0.25 | 0.40 | -2.57 | -64.25% | 1 | 4 | 42.04% |
| GNRC240517C00148000 | 2024-04-30 12:11PM EDT | 148.00 | 3.31 | 0.20 | 0.35 | 0.00 | - | 5 | 14 | 42.33% |
| GNRC240517C00149000 | 2024-04-26 11:02AM EDT | 149.00 | 5.09 | 0.20 | 0.30 | 0.00 | - | 4 | 5 | 42.48% |
| GNRC240517C00150000 | 2024-05-01 1:24PM EDT | 150.00 | 0.17 | 0.15 | 0.25 | -2.58 | -93.82% | 70 | 511 | 42.38% |
| GNRC240517C00152500 | 2024-05-01 11:25AM EDT | 152.50 | 0.17 | 0.00 | 0.30 | -1.96 | -92.02% | 2 | 40 | 47.61% |
| GNRC240517C00155000 | 2024-05-01 12:32PM EDT | 155.00 | 0.12 | 0.00 | 0.25 | -1.55 | -92.81% | 31 | 168 | 49.41% |
| GNRC240517C00160000 | 2024-05-01 11:53AM EDT | 160.00 | 0.10 | 0.00 | 0.30 | -0.95 | -90.48% | 12 | 228 | 51.37% |
| GNRC240517C00165000 | 2024-04-26 1:17PM EDT | 165.00 | 1.33 | 0.00 | 1.40 | 0.00 | - | 1 | 124 | 76.47% |
| GNRC240517C00170000 | 2024-04-30 2:41PM EDT | 170.00 | 0.37 | 0.00 | 0.30 | 0.00 | - | 3 | 204 | 62.89% |
| GNRC240517C00175000 | 2024-05-01 11:31AM EDT | 175.00 | 0.12 | 0.00 | 0.30 | -0.08 | -40.00% | 2 | 90 | 68.26% |
| GNRC240517C00180000 | 2024-04-24 11:44AM EDT | 180.00 | 0.50 | 0.00 | 1.05 | +0.20 | +66.67% | 5 | 46 | 90.58% |
| GNRC240517C00185000 | 2024-04-26 3:29PM EDT | 185.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 10 | 35 | 101.12% |
| GNRC240517C00190000 | 2024-04-29 10:44AM EDT | 190.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 2,197 | 67.19% |
| GNRC240517C00195000 | 2024-04-12 12:20PM EDT | 195.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 21 | 233 | 71.09% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240517P00050000 | 2023-12-19 12:47PM EDT | 50.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 30 | 35 | 186.33% |
| GNRC240517P00055000 | 2023-12-11 1:53PM EDT | 55.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 1 | 13 | 188.67% |
| GNRC240517P00060000 | 2024-04-10 9:30AM EDT | 60.00 | 1.07 | 0.00 | 2.05 | 0.00 | - | 2 | 31 | 224.51% |
| GNRC240517P00065000 | 2024-04-01 2:56PM EDT | 65.00 | 0.12 | 0.00 | 1.35 | 0.00 | - | 2 | 17 | 187.01% |
| GNRC240517P00070000 | 2024-04-19 1:32PM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 88 | 114.06% |
| GNRC240517P00075000 | 2024-04-19 12:17PM EDT | 75.00 | 0.34 | 0.00 | 2.05 | 0.00 | - | 10 | 1,222 | 166.94% |
| GNRC240517P00080000 | 2024-04-30 3:27PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 221 | 84.38% |
| GNRC240517P00085000 | 2024-04-29 2:57PM EDT | 85.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 85 | 74.22% |
| GNRC240517P00090000 | 2024-04-26 10:03AM EDT | 90.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 5 | 302 | 120.61% |
| GNRC240517P00095000 | 2024-05-01 12:18PM EDT | 95.00 | 0.07 | 0.00 | 0.15 | -0.29 | -80.56% | 4 | 462 | 64.06% |
| GNRC240517P00100000 | 2024-05-01 10:45AM EDT | 100.00 | 0.04 | 0.00 | 0.10 | -0.21 | -84.00% | 5 | 408 | 51.56% |
| GNRC240517P00105000 | 2024-05-01 12:28PM EDT | 105.00 | 0.20 | 0.05 | 0.20 | -0.10 | -33.33% | 18 | 234 | 53.13% |
| GNRC240517P00110000 | 2024-05-01 12:32PM EDT | 110.00 | 0.28 | 0.15 | 0.35 | -0.14 | -33.33% | 2 | 293 | 48.19% |
| GNRC240517P00115000 | 2024-05-01 12:55PM EDT | 115.00 | 0.50 | 0.40 | 0.55 | -0.35 | -41.18% | 42 | 568 | 41.80% |
| GNRC240517P00120000 | 2024-05-01 1:20PM EDT | 120.00 | 1.20 | 0.95 | 1.15 | -0.25 | -17.24% | 96 | 382 | 38.67% |
| GNRC240517P00121000 | 2024-04-26 11:23AM EDT | 121.00 | 1.23 | 1.15 | 1.35 | 0.00 | - | 2 | 3 | 38.36% |
| GNRC240517P00122000 | 2024-04-30 12:35PM EDT | 122.00 | 1.90 | 1.35 | 1.55 | 0.00 | - | 1 | 2 | 37.72% |
| GNRC240517P00123000 | 2024-04-23 11:18AM EDT | 123.00 | 2.55 | 1.60 | 1.80 | 0.00 | - | - | 4 | 37.35% |
| GNRC240517P00124000 | 2024-04-29 3:19PM EDT | 124.00 | 2.75 | 1.90 | 2.10 | +0.55 | +25.00% | 9 | 11 | 37.20% |
| GNRC240517P00125000 | 2024-05-01 12:39PM EDT | 125.00 | 2.75 | 2.20 | 2.40 | +0.39 | +16.53% | 92 | 431 | 36.68% |
| GNRC240517P00126000 | 2024-05-01 12:02PM EDT | 126.00 | 3.60 | 2.55 | 2.75 | +1.40 | +63.64% | 6 | 21 | 36.33% |
| GNRC240517P00128000 | 2024-05-01 12:02PM EDT | 128.00 | 4.60 | 3.30 | 3.60 | +1.90 | +70.37% | 26 | 3 | 35.96% |
| GNRC240517P00129000 | 2024-05-01 10:01AM EDT | 129.00 | 1.65 | 3.80 | 4.10 | -1.20 | -42.11% | 10 | 0 | 35.91% |
| GNRC240517P00130000 | 2024-05-01 11:59AM EDT | 130.00 | 5.70 | 4.20 | 4.50 | +1.80 | +46.15% | 4 | 157 | 34.61% |
| GNRC240517P00131000 | 2024-05-01 12:11PM EDT | 131.00 | 5.80 | 4.80 | 5.10 | +2.70 | +87.10% | 2 | 2 | 34.74% |
| GNRC240517P00135000 | 2024-05-01 11:41AM EDT | 135.00 | 8.10 | 7.30 | 7.70 | +1.60 | +24.62% | 66 | 282 | 33.48% |
| GNRC240517P00136000 | 2024-05-01 9:52AM EDT | 136.00 | 4.20 | 7.80 | 8.40 | -2.68 | -38.95% | 40 | 44 | 32.64% |
| GNRC240517P00137000 | 2024-05-01 9:58AM EDT | 137.00 | 3.80 | 8.50 | 9.20 | -3.10 | -44.93% | 11 | 23 | 32.57% |
| GNRC240517P00138000 | 2024-05-01 9:58AM EDT | 138.00 | 4.20 | 8.60 | 9.90 | -3.00 | -41.67% | 26 | 39 | 30.64% |
| GNRC240517P00139000 | 2024-05-01 9:52AM EDT | 139.00 | 5.70 | 10.30 | 10.80 | -2.20 | -27.85% | 23 | 14 | 31.10% |
| GNRC240517P00140000 | 2024-05-01 10:49AM EDT | 140.00 | 9.70 | 11.20 | 11.60 | +2.44 | +33.61% | 2 | 49 | 29.35% |
| GNRC240517P00141000 | 2024-04-25 3:59PM EDT | 141.00 | 8.50 | 12.00 | 12.50 | 0.00 | - | - | 4 | 28.86% |
| GNRC240517P00142000 | 2024-05-01 10:39AM EDT | 142.00 | 10.00 | 12.20 | 13.40 | +2.46 | +32.63% | 3 | 14 | 27.64% |
| GNRC240517P00143000 | 2024-04-26 3:10PM EDT | 143.00 | 8.20 | 13.40 | 14.20 | 0.00 | - | 20 | 20 | 0.00% |
| GNRC240517P00144000 | 2024-04-29 3:59PM EDT | 144.00 | 11.10 | 14.40 | 17.00 | 0.00 | - | 3 | 14 | 58.50% |
| GNRC240517P00145000 | 2024-04-26 12:10PM EDT | 145.00 | 8.64 | 15.30 | 17.50 | 0.00 | - | 1 | 6 | 53.88% |
| GNRC240517P00150000 | 2024-04-26 2:53PM EDT | 150.00 | 12.20 | 18.80 | 22.60 | 0.00 | - | 1 | 13 | 65.04% |
| GNRC240517P00152500 | 2024-04-22 1:41PM EDT | 152.50 | 21.60 | 22.20 | 23.60 | 0.00 | - | - | 1 | 0.00% |
| GNRC240517P00155000 | 2024-04-11 11:48AM EDT | 155.00 | 23.10 | 23.60 | 27.70 | 0.00 | - | - | 4 | 75.64% |
© 2024 Yahoo. All rights reserved.