Singapore markets close in 2 hours 9 minutes
Straits Times Index
3,302.03 +9.10 (+0.28%) Nikkei
38,236.07 -38.03 (-0.10%) Hang Seng
18,565.83 +89.91 (+0.49%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
64,264.26 +864.03 (+1.36%) CMC Crypto 200
1,372.30 +59.67 (+4.55%)
Generac Holdings Inc. (GNRC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240531C00119000 | 2024-05-03 10:25AM EDT | 119.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC240531C00120000 | 2024-05-03 11:10AM EDT | 120.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GNRC240531C00121000 | 2024-05-03 10:25AM EDT | 121.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC240531C00122000 | 2024-05-02 10:32AM EDT | 122.00 | 8.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GNRC240531C00123000 | 2024-05-03 11:46AM EDT | 123.00 | 11.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC240531C00124000 | 2024-05-03 12:05PM EDT | 124.00 | 10.64 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GNRC240531C00125000 | 2024-05-03 3:35PM EDT | 125.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC240531C00126000 | 2024-05-03 10:23AM EDT | 126.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC240531C00127000 | 2024-05-02 10:32AM EDT | 127.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GNRC240531C00128000 | 2024-05-03 12:05PM EDT | 128.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GNRC240531C00130000 | 2024-05-03 11:41AM EDT | 130.00 | 6.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC240531C00131000 | 2024-05-02 11:46AM EDT | 131.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GNRC240531C00132000 | 2024-05-02 1:43PM EDT | 132.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GNRC240531C00133000 | 2024-05-03 3:43PM EDT | 133.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC240531C00135000 | 2024-05-03 10:44AM EDT | 135.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| GNRC240531C00136000 | 2024-05-02 12:36PM EDT | 136.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GNRC240531C00137000 | 2024-05-03 3:34PM EDT | 137.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| GNRC240531C00138000 | 2024-05-02 1:44PM EDT | 138.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| GNRC240531C00139000 | 2024-05-02 1:46PM EDT | 139.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GNRC240531C00140000 | 2024-05-03 11:41AM EDT | 140.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GNRC240531C00141000 | 2024-04-29 9:42AM EDT | 141.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| GNRC240531C00145000 | 2024-05-03 11:41AM EDT | 145.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GNRC240531C00146000 | 2024-05-03 12:58PM EDT | 146.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GNRC240531C00147000 | 2024-05-01 2:45PM EDT | 147.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| GNRC240531C00150000 | 2024-05-03 10:05AM EDT | 150.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GNRC240531C00152500 | 2024-04-26 3:42PM EDT | 152.50 | 4.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GNRC240531C00155000 | 2024-05-02 11:32AM EDT | 155.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GNRC240531C00160000 | 2024-05-03 1:53PM EDT | 160.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240531P00100000 | 2024-04-18 9:36AM EDT | 100.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| GNRC240531P00105000 | 2024-04-22 1:12PM EDT | 105.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| GNRC240531P00110000 | 2024-05-02 12:40PM EDT | 110.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GNRC240531P00115000 | 2024-05-03 10:09AM EDT | 115.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| GNRC240531P00116000 | 2024-05-03 9:57AM EDT | 116.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GNRC240531P00117000 | 2024-05-01 11:47AM EDT | 117.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GNRC240531P00118000 | 2024-05-03 11:58AM EDT | 118.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GNRC240531P00119000 | 2024-04-17 12:24PM EDT | 119.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| GNRC240531P00120000 | 2024-05-03 1:53PM EDT | 120.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| GNRC240531P00122000 | 2024-05-03 1:38PM EDT | 122.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GNRC240531P00123000 | 2024-05-03 1:22PM EDT | 123.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GNRC240531P00124000 | 2024-04-26 12:43PM EDT | 124.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GNRC240531P00125000 | 2024-05-03 11:48AM EDT | 125.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GNRC240531P00126000 | 2024-05-03 9:57AM EDT | 126.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GNRC240531P00127000 | 2024-05-01 9:30AM EDT | 127.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| GNRC240531P00128000 | 2024-05-01 11:29AM EDT | 128.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| GNRC240531P00129000 | 2024-04-23 9:48AM EDT | 129.00 | 5.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GNRC240531P00130000 | 2024-05-03 12:19PM EDT | 130.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| GNRC240531P00132000 | 2024-05-02 3:59PM EDT | 132.00 | 6.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| GNRC240531P00133000 | 2024-05-03 10:12AM EDT | 133.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| GNRC240531P00135000 | 2024-05-03 10:44AM EDT | 135.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GNRC240531P00136000 | 2024-05-02 3:59PM EDT | 136.00 | 9.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC240531P00137000 | 2024-05-01 10:15AM EDT | 137.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GNRC240531P00138000 | 2024-05-01 11:41AM EDT | 138.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC240531P00139000 | 2024-05-01 10:15AM EDT | 139.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.