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
63,582.26 +499.60 (+0.79%) CMC Crypto 200
1,390.67 -5.86 (-0.42%)
Generac Holdings Inc. (GNRC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240621C00045000 | 2024-02-01 3:31PM EDT | 45.00 | 71.00 | 68.80 | 71.80 | 0.00 | - | - | 0 | 0.00% |
| GNRC240621C00050000 | 2024-02-14 11:34AM EDT | 50.00 | 72.00 | 60.60 | 64.20 | 0.00 | - | 8 | 32 | 0.00% |
| GNRC240621C00060000 | 2023-11-17 12:49PM EDT | 60.00 | 55.50 | 68.40 | 71.20 | 0.00 | - | 1 | 13 | 0.00% |
| GNRC240621C00065000 | 2024-04-03 12:13PM EDT | 65.00 | 63.20 | 74.20 | 77.80 | 0.00 | - | 1 | 1 | 119.39% |
| GNRC240621C00075000 | 2023-10-27 1:32PM EDT | 75.00 | 19.52 | 41.80 | 43.20 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC240621C00080000 | 2024-04-04 10:20AM EDT | 80.00 | 54.73 | 59.50 | 62.20 | 0.00 | - | 3 | 18 | 87.35% |
| GNRC240621C00085000 | 2024-04-04 10:20AM EDT | 85.00 | 49.93 | 54.50 | 58.00 | 0.00 | - | 3 | 30 | 87.18% |
| GNRC240621C00090000 | 2024-04-17 1:40PM EDT | 90.00 | 40.52 | 49.60 | 53.20 | 0.00 | - | 1 | 39 | 81.27% |
| GNRC240621C00095000 | 2024-04-17 10:55AM EDT | 95.00 | 36.10 | 44.90 | 47.70 | 0.00 | - | 6 | 12 | 71.70% |
| GNRC240621C00100000 | 2024-04-26 9:49AM EDT | 100.00 | 42.78 | 39.90 | 43.40 | +4.99 | +13.20% | 1 | 29 | 68.58% |
| GNRC240621C00105000 | 2024-04-17 10:55AM EDT | 105.00 | 27.30 | 36.30 | 37.10 | 0.00 | - | 1 | 45 | 61.40% |
| GNRC240621C00110000 | 2024-04-17 10:36AM EDT | 110.00 | 23.56 | 31.00 | 32.90 | 0.00 | - | 1 | 111 | 56.31% |
| GNRC240621C00115000 | 2024-04-26 12:15PM EDT | 115.00 | 30.40 | 27.50 | 28.10 | +4.90 | +19.22% | 1 | 138 | 55.70% |
| GNRC240621C00120000 | 2024-04-26 12:14PM EDT | 120.00 | 25.84 | 23.40 | 24.00 | +3.44 | +15.36% | 6 | 165 | 53.74% |
| GNRC240621C00125000 | 2024-04-26 1:37PM EDT | 125.00 | 22.00 | 19.60 | 20.00 | +2.80 | +14.58% | 8 | 1,508 | 51.59% |
| GNRC240621C00130000 | 2024-04-26 3:58PM EDT | 130.00 | 16.40 | 15.50 | 16.50 | +1.60 | +10.81% | 6 | 237 | 51.20% |
| GNRC240621C00135000 | 2024-04-25 2:52PM EDT | 135.00 | 12.09 | 13.00 | 13.30 | 0.00 | - | 12 | 244 | 49.57% |
| GNRC240621C00140000 | 2024-04-26 11:54AM EDT | 140.00 | 11.78 | 10.30 | 10.60 | +3.88 | +49.11% | 14 | 464 | 48.66% |
| GNRC240621C00145000 | 2024-04-26 3:39PM EDT | 145.00 | 8.60 | 8.00 | 8.30 | +2.10 | +32.31% | 29 | 574 | 47.91% |
| GNRC240621C00150000 | 2024-04-26 3:54PM EDT | 150.00 | 6.21 | 6.10 | 6.40 | +1.41 | +29.37% | 23 | 424 | 47.34% |
| GNRC240621C00155000 | 2024-04-26 10:03AM EDT | 155.00 | 5.40 | 4.60 | 4.90 | +0.90 | +20.00% | 6 | 456 | 47.10% |
| GNRC240621C00160000 | 2024-04-26 2:56PM EDT | 160.00 | 4.01 | 3.30 | 3.70 | +1.16 | +40.70% | 2 | 526 | 46.90% |
| GNRC240621C00165000 | 2024-04-26 3:29PM EDT | 165.00 | 2.82 | 2.50 | 2.70 | +0.42 | +17.50% | 7 | 439 | 46.35% |
| GNRC240621C00170000 | 2024-04-26 10:51AM EDT | 170.00 | 2.30 | 1.80 | 1.95 | +0.75 | +48.39% | 2 | 95 | 45.98% |
| GNRC240621C00175000 | 2024-04-26 12:40PM EDT | 175.00 | 1.60 | 1.30 | 1.45 | +0.50 | +45.45% | 1 | 128 | 46.22% |
| GNRC240621C00180000 | 2024-04-26 9:50AM EDT | 180.00 | 1.18 | 0.90 | 1.05 | +0.42 | +55.26% | 14 | 81 | 46.20% |
| GNRC240621C00185000 | 2024-04-15 11:43AM EDT | 185.00 | 0.55 | 0.60 | 0.75 | 0.00 | - | 1 | 77 | 46.14% |
| GNRC240621C00190000 | 2024-04-25 2:05PM EDT | 190.00 | 0.50 | 0.45 | 0.55 | 0.00 | - | 1 | 81 | 46.44% |
| GNRC240621C00195000 | 2024-03-25 2:28PM EDT | 195.00 | 0.09 | 0.00 | 0.45 | 0.00 | - | 2 | 6 | 47.66% |
| GNRC240621C00200000 | 2024-04-26 3:32PM EDT | 200.00 | 0.29 | 0.20 | 0.30 | +0.19 | +190.00% | 3 | 163 | 47.12% |
| GNRC240621C00210000 | 2024-04-16 11:17AM EDT | 210.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 5 | 54 | 50.83% |
| GNRC240621C00220000 | 2024-04-04 11:45AM EDT | 220.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 17 | 63 | 52.83% |
| GNRC240621C00230000 | 2024-04-08 11:35AM EDT | 230.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 38 | 53.13% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240621P00045000 | 2024-02-13 2:19PM EDT | 45.00 | 0.09 | 0.00 | 0.35 | 0.00 | - | 1 | 10 | 131.06% |
| GNRC240621P00050000 | 2023-10-25 9:42AM EDT | 50.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GNRC240621P00055000 | 2024-02-13 2:19PM EDT | 55.00 | 0.17 | 0.00 | 0.40 | 0.00 | - | 1 | 5 | 111.23% |
| GNRC240621P00060000 | 2024-04-09 3:03PM EDT | 60.00 | 0.06 | 0.05 | 0.60 | 0.00 | - | 3 | 69 | 109.28% |
| GNRC240621P00065000 | 2024-04-16 3:36PM EDT | 65.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 3 | 147 | 102.20% |
| GNRC240621P00070000 | 2024-04-25 2:55PM EDT | 70.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 2 | 204 | 94.34% |
| GNRC240621P00075000 | 2024-04-12 9:30AM EDT | 75.00 | 0.15 | 0.05 | 2.25 | 0.00 | - | 6 | 88 | 105.66% |
| GNRC240621P00080000 | 2024-04-12 10:14AM EDT | 80.00 | 0.30 | 0.10 | 0.75 | 0.00 | - | 1 | 215 | 78.91% |
| GNRC240621P00085000 | 2024-04-24 9:30AM EDT | 85.00 | 0.40 | 0.05 | 0.65 | 0.00 | - | 1 | 240 | 68.99% |
| GNRC240621P00090000 | 2024-04-26 12:06PM EDT | 90.00 | 0.25 | 0.10 | 0.30 | -0.25 | -50.00% | 2 | 192 | 56.54% |
| GNRC240621P00095000 | 2024-04-19 11:36AM EDT | 95.00 | 0.40 | 0.20 | 0.40 | 0.00 | - | 1 | 759 | 54.00% |
| GNRC240621P00100000 | 2024-04-25 11:01AM EDT | 100.00 | 0.72 | 0.30 | 0.50 | 0.00 | - | 5 | 459 | 50.44% |
| GNRC240621P00105000 | 2024-04-26 12:06PM EDT | 105.00 | 0.65 | 0.65 | 0.75 | -0.31 | -32.29% | 13 | 1,427 | 50.66% |
| GNRC240621P00110000 | 2024-04-26 12:06PM EDT | 110.00 | 0.95 | 1.05 | 1.15 | -0.90 | -48.65% | 14 | 519 | 49.17% |
| GNRC240621P00115000 | 2024-04-26 11:14AM EDT | 115.00 | 1.48 | 1.60 | 1.70 | -0.86 | -36.75% | 1 | 624 | 47.56% |
| GNRC240621P00120000 | 2024-04-26 3:49PM EDT | 120.00 | 2.40 | 2.40 | 2.55 | -0.60 | -20.00% | 5 | 677 | 46.67% |
| GNRC240621P00125000 | 2024-04-26 3:49PM EDT | 125.00 | 3.47 | 3.50 | 3.70 | -0.53 | -13.25% | 6 | 596 | 45.84% |
| GNRC240621P00130000 | 2024-04-26 3:21PM EDT | 130.00 | 4.75 | 5.00 | 5.20 | -0.85 | -15.18% | 104 | 525 | 45.06% |
| GNRC240621P00135000 | 2024-04-26 11:16AM EDT | 135.00 | 6.32 | 6.80 | 7.10 | -2.18 | -25.65% | 6 | 121 | 44.37% |
| GNRC240621P00140000 | 2024-04-26 10:17AM EDT | 140.00 | 8.75 | 9.10 | 9.40 | -1.15 | -11.62% | 1 | 257 | 43.67% |
| GNRC240621P00145000 | 2024-04-26 2:13PM EDT | 145.00 | 11.20 | 11.80 | 12.20 | -5.30 | -32.12% | 13 | 8 | 43.37% |
| GNRC240621P00150000 | 2024-04-10 10:20AM EDT | 150.00 | 17.90 | 14.90 | 15.30 | 0.00 | - | 1 | 112 | 42.63% |
| GNRC240621P00155000 | 2024-02-12 11:39AM EDT | 155.00 | 29.20 | 38.10 | 39.70 | 0.00 | - | 1 | 1 | 136.90% |
| GNRC240621P00160000 | 2023-10-06 1:38PM EDT | 160.00 | 58.60 | 54.90 | 55.90 | 0.00 | - | 4 | 14 | 197.64% |
| GNRC240621P00165000 | 2023-08-07 1:06PM EDT | 165.00 | 56.40 | 48.30 | 49.80 | 0.00 | - | 1 | 3 | 151.57% |
| GNRC240621P00170000 | 2023-03-23 10:38AM EDT | 170.00 | 63.40 | 68.50 | 69.30 | 0.00 | - | 1 | 17 | 226.93% |
| GNRC240621P00175000 | 2024-01-11 10:39AM EDT | 175.00 | 52.69 | 48.80 | 49.80 | 0.00 | - | 1 | 0 | 118.46% |
| GNRC240621P00180000 | 2023-09-13 9:48AM EDT | 180.00 | 67.25 | 77.50 | 80.20 | 0.00 | - | 1 | 0 | 238.12% |
| GNRC240621P00185000 | 2023-08-02 10:54AM EDT | 185.00 | 64.70 | 66.10 | 67.20 | 0.00 | - | - | 1 | 163.82% |
| GNRC240621P00195000 | 2023-02-16 12:46PM EDT | 195.00 | 65.70 | 83.20 | 84.50 | 0.00 | - | - | 3 | 207.10% |
| GNRC240621P00200000 | 2023-04-05 9:55AM EDT | 200.00 | 98.70 | 85.00 | 88.80 | 0.00 | - | - | 0 | 202.81% |
| GNRC240621P00220000 | 2023-07-06 2:04PM EDT | 220.00 | 88.20 | 105.10 | 106.80 | 0.00 | - | - | 0 | 215.38% |
© 2024 Yahoo. All rights reserved.