Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,297.41 -41.65 (-3.11%)
Generac Holdings Inc. (GNRC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:14PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240524C00095000 | 2024-04-08 2:18PM EDT | 95.00 | 42.70 | 41.10 | 44.10 | 0.00 | - | - | 4 | 62.89% |
| GNRC240524C00105000 | 2024-04-11 3:54PM EDT | 105.00 | 32.82 | 31.40 | 34.20 | 0.00 | - | - | 2 | 58.20% |
| GNRC240524C00116000 | 2024-04-25 2:21PM EDT | 116.00 | 24.10 | 21.80 | 23.20 | 0.00 | - | - | 2 | 53.81% |
| GNRC240524C00120000 | 2024-04-24 1:20PM EDT | 120.00 | 19.00 | 19.00 | 20.30 | 0.00 | - | 10 | 13 | 59.84% |
| GNRC240524C00124000 | 2024-04-05 9:59AM EDT | 124.00 | 15.00 | 15.90 | 16.40 | 0.00 | - | 1 | 1 | 55.31% |
| GNRC240524C00128000 | 2024-04-24 12:16PM EDT | 128.00 | 12.94 | 13.30 | 13.70 | 0.00 | - | - | 1 | 56.62% |
| GNRC240524C00131000 | 2024-04-04 12:26PM EDT | 131.00 | 14.35 | 11.10 | 11.60 | 0.00 | - | 1 | 1 | 54.64% |
| GNRC240524C00132000 | 2024-04-09 11:13AM EDT | 132.00 | 12.80 | 10.50 | 11.00 | 0.00 | - | 1 | 1 | 54.61% |
| GNRC240524C00133000 | 2024-04-18 2:02PM EDT | 133.00 | 8.73 | 10.10 | 10.40 | 0.00 | - | 1 | 4 | 55.15% |
| GNRC240524C00134000 | 2024-04-29 3:00PM EDT | 134.00 | 10.00 | 9.40 | 10.10 | 0.00 | - | 1 | 2 | 55.54% |
| GNRC240524C00135000 | 2024-04-26 9:55AM EDT | 135.00 | 12.01 | 8.80 | 9.30 | 0.00 | - | 1 | 19 | 54.35% |
| GNRC240524C00136000 | 2024-04-30 10:38AM EDT | 136.00 | 8.20 | 8.30 | 8.60 | -3.30 | -28.70% | 1 | 4 | 53.74% |
| GNRC240524C00137000 | 2024-04-16 10:33AM EDT | 137.00 | 4.91 | 7.90 | 8.10 | 0.00 | - | 10 | 12 | 54.03% |
| GNRC240524C00138000 | 2024-04-24 3:55PM EDT | 138.00 | 8.11 | 7.40 | 7.70 | 0.00 | - | 1 | 3 | 54.19% |
| GNRC240524C00139000 | 2024-04-12 1:31PM EDT | 139.00 | 6.50 | 6.80 | 7.60 | 0.00 | - | 1 | 1 | 54.90% |
| GNRC240524C00140000 | 2024-04-29 10:09AM EDT | 140.00 | 7.97 | 6.50 | 7.30 | 0.00 | - | 1 | 8 | 55.81% |
| GNRC240524C00142000 | 2024-04-29 1:27PM EDT | 142.00 | 7.15 | 5.70 | 6.00 | 0.00 | - | 1 | 2 | 54.10% |
| GNRC240524C00143000 | 2024-04-24 9:53AM EDT | 143.00 | 6.52 | 5.30 | 5.60 | 0.00 | - | 5 | 10 | 53.92% |
| GNRC240524C00145000 | 2024-04-26 3:44PM EDT | 145.00 | 6.45 | 4.60 | 5.30 | 0.00 | - | 2 | 6 | 55.32% |
| GNRC240524C00147000 | 2024-04-26 12:49PM EDT | 147.00 | 6.56 | 3.50 | 4.20 | 0.00 | - | 100 | 102 | 51.73% |
| GNRC240524C00150000 | 2024-04-29 3:44PM EDT | 150.00 | 3.67 | 3.10 | 3.30 | 0.00 | - | 2 | 104 | 52.88% |
| GNRC240524C00152500 | 2024-04-26 3:31PM EDT | 152.50 | 4.10 | 2.55 | 2.75 | 0.00 | - | 11 | 11 | 52.98% |
| GNRC240524C00155000 | 2024-04-16 10:50AM EDT | 155.00 | 1.54 | 2.05 | 2.85 | 0.00 | - | 10 | 12 | 55.59% |
| GNRC240524C00160000 | 2024-04-30 10:36AM EDT | 160.00 | 1.40 | 1.35 | 1.55 | -1.60 | -53.33% | 1 | 4 | 53.20% |
| GNRC240524C00165000 | 2024-04-26 10:10AM EDT | 165.00 | 1.55 | 0.85 | 1.00 | 0.00 | - | 1 | 1 | 53.03% |
| GNRC240524C00170000 | 2024-04-23 12:20PM EDT | 170.00 | 0.86 | 0.55 | 0.65 | 0.00 | - | 1 | 2 | 53.37% |
| GNRC240524C00175000 | 2024-04-24 12:11PM EDT | 175.00 | 0.45 | 0.30 | 0.50 | 0.00 | - | - | 5 | 54.15% |
| GNRC240524C00180000 | 2024-04-17 11:10AM EDT | 180.00 | 0.15 | 0.15 | 0.75 | 0.00 | - | 3 | 3 | 60.40% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240524P00100000 | 2024-04-11 10:12AM EDT | 100.00 | 0.66 | 0.05 | 0.75 | 0.00 | - | - | 1 | 71.58% |
| GNRC240524P00105000 | 2024-04-24 11:47AM EDT | 105.00 | 0.56 | 0.25 | 0.60 | 0.00 | - | - | 10 | 63.09% |
| GNRC240524P00110000 | 2024-04-26 10:10AM EDT | 110.00 | 0.55 | 0.55 | 0.65 | 0.00 | - | 1 | 9 | 58.40% |
| GNRC240524P00115000 | 2024-04-24 1:22PM EDT | 115.00 | 1.39 | 0.95 | 1.10 | 0.00 | - | 1 | 9 | 56.57% |
| GNRC240524P00116000 | 2024-04-24 3:55PM EDT | 116.00 | 1.48 | 0.90 | 1.85 | 0.00 | - | 1 | 1 | 59.62% |
| GNRC240524P00117000 | 2024-04-29 1:43PM EDT | 117.00 | 1.05 | 1.20 | 1.35 | 0.00 | - | 2 | 6 | 56.10% |
| GNRC240524P00119000 | 2024-04-24 11:58AM EDT | 119.00 | 1.60 | 1.45 | 1.80 | 0.00 | - | - | 1 | 56.32% |
| GNRC240524P00120000 | 2024-04-25 2:10PM EDT | 120.00 | 1.89 | 1.60 | 1.80 | 0.00 | - | 3 | 7 | 55.01% |
| GNRC240524P00122000 | 2024-04-26 12:49PM EDT | 122.00 | 1.52 | 2.00 | 2.20 | 0.00 | - | 100 | 100 | 54.86% |
| GNRC240524P00123000 | 2024-04-26 10:51AM EDT | 123.00 | 1.80 | 2.25 | 2.60 | 0.00 | - | 1 | 1 | 55.79% |
| GNRC240524P00124000 | 2024-04-23 1:21PM EDT | 124.00 | 3.00 | 2.55 | 2.70 | 0.00 | - | - | 1 | 55.27% |
| GNRC240524P00125000 | 2024-04-26 12:49PM EDT | 125.00 | 1.97 | 2.75 | 2.90 | 0.00 | - | 101 | 105 | 54.64% |
| GNRC240524P00127000 | 2024-04-09 3:37PM EDT | 127.00 | 4.06 | 3.30 | 3.40 | 0.00 | - | - | 1 | 54.10% |
| GNRC240524P00128000 | 2024-04-24 11:34AM EDT | 128.00 | 3.50 | 3.60 | 3.80 | 0.00 | - | - | 2 | 54.33% |
| GNRC240524P00129000 | 2024-04-04 12:38PM EDT | 129.00 | 6.72 | 3.90 | 4.20 | 0.00 | - | 1 | 1 | 54.39% |
| GNRC240524P00130000 | 2024-04-19 12:25PM EDT | 130.00 | 6.41 | 4.20 | 4.60 | 0.00 | - | 3 | 3 | 54.30% |
| GNRC240524P00131000 | 2024-04-25 1:36PM EDT | 131.00 | 5.00 | 4.60 | 4.80 | 0.00 | - | 1 | 3 | 53.66% |
| GNRC240524P00132000 | 2024-04-08 10:51AM EDT | 132.00 | 7.30 | 5.10 | 5.30 | 0.00 | - | - | 3 | 54.39% |
| GNRC240524P00135000 | 2024-04-19 1:02PM EDT | 135.00 | 8.35 | 6.20 | 6.60 | 0.00 | - | 2 | 2 | 53.42% |
| GNRC240524P00140000 | 2024-04-04 12:57PM EDT | 140.00 | 12.60 | 8.90 | 9.20 | 0.00 | - | 2 | 2 | 53.52% |
| GNRC240524P00141000 | 2024-04-04 12:57PM EDT | 141.00 | 13.20 | 9.30 | 9.70 | 0.00 | - | 1 | 1 | 52.55% |
| GNRC240524P00142000 | 2024-04-25 3:59PM EDT | 142.00 | 9.50 | 10.00 | 10.30 | 0.00 | - | 2 | 2 | 52.84% |
| GNRC240524P00147000 | 2024-04-15 1:29PM EDT | 147.00 | 20.50 | 12.50 | 13.80 | 0.00 | - | - | 38 | 50.37% |
| GNRC240524P00160000 | 2024-04-12 11:17AM EDT | 160.00 | 28.10 | 23.10 | 24.30 | 0.00 | - | 1 | 1 | 50.44% |
© 2024 Yahoo. All rights reserved.