Singapore markets open in 6 hours 55 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
61,634.29 +708.30 (+1.16%) CMC Crypto 200
1,280.03 -3.80 (-0.30%)
Generac Holdings Inc. (GNRC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240705C00100000 | 2024-06-21 12:53PM EDT | 100.00 | 37.13 | 30.30 | 33.50 | 0.00 | - | 3 | 3 | 173.73% |
| GNRC240705C00105000 | 2024-06-28 3:43PM EDT | 105.00 | 27.59 | 25.20 | 28.30 | +27.59 | - | 1 | 0 | 143.26% |
| GNRC240705C00110000 | 2024-06-28 2:43PM EDT | 110.00 | 22.82 | 20.70 | 24.10 | +22.82 | - | 2 | 0 | 80.08% |
| GNRC240705C00120000 | 2024-06-27 9:52AM EDT | 120.00 | 14.34 | 10.60 | 14.10 | +14.34 | - | - | 6 | 95.56% |
| GNRC240705C00122000 | 2024-06-28 10:00AM EDT | 122.00 | 14.00 | 9.00 | 11.40 | +14.00 | - | 1 | 0 | 70.65% |
| GNRC240705C00124000 | 2024-06-26 2:06PM EDT | 124.00 | 10.22 | 7.90 | 8.80 | +10.22 | - | - | 2 | 47.36% |
| GNRC240705C00125000 | 2024-06-24 1:27PM EDT | 125.00 | 14.05 | 7.00 | 8.00 | 0.00 | - | 5 | 6 | 48.10% |
| GNRC240705C00126000 | 2024-06-28 3:26PM EDT | 126.00 | 6.66 | 5.80 | 6.90 | +6.66 | - | 1 | 0 | 41.46% |
| GNRC240705C00127000 | 2024-06-24 10:47AM EDT | 127.00 | 12.70 | 5.10 | 7.20 | +12.70 | - | - | 2 | 61.38% |
| GNRC240705C00130000 | 2024-06-28 3:26PM EDT | 130.00 | 3.37 | 3.10 | 3.50 | -1.93 | -36.42% | 21 | 6 | 33.03% |
| GNRC240705C00131000 | 2024-06-26 11:10AM EDT | 131.00 | 4.30 | 2.50 | 2.80 | 0.00 | - | 1 | 7 | 31.71% |
| GNRC240705C00132000 | 2024-06-28 3:55PM EDT | 132.00 | 1.97 | 2.00 | 2.25 | -3.03 | -60.60% | 22 | 1 | 31.64% |
| GNRC240705C00133000 | 2024-06-28 3:50PM EDT | 133.00 | 1.56 | 1.50 | 1.75 | -3.29 | -67.84% | 5 | 7 | 31.20% |
| GNRC240705C00134000 | 2024-06-28 3:50PM EDT | 134.00 | 1.16 | 1.10 | 1.35 | -1.44 | -55.38% | 2 | 11 | 31.18% |
| GNRC240705C00135000 | 2024-06-28 3:38PM EDT | 135.00 | 0.90 | 0.75 | 1.00 | -1.58 | -63.71% | 29 | 23 | 30.79% |
| GNRC240705C00136000 | 2024-06-28 3:55PM EDT | 136.00 | 0.59 | 0.55 | 0.80 | -1.41 | -70.50% | 43 | 13 | 31.93% |
| GNRC240705C00137000 | 2024-06-28 3:44PM EDT | 137.00 | 0.45 | 0.40 | 0.60 | -0.75 | -62.50% | 48 | 26 | 32.20% |
| GNRC240705C00138000 | 2024-06-28 3:11PM EDT | 138.00 | 0.33 | 0.25 | 0.40 | -0.47 | -58.75% | 8 | 17 | 31.35% |
| GNRC240705C00139000 | 2024-06-28 3:03PM EDT | 139.00 | 0.26 | 0.15 | 0.30 | -0.40 | -60.61% | 11 | 28 | 31.98% |
| GNRC240705C00140000 | 2024-06-28 2:51PM EDT | 140.00 | 0.20 | 0.15 | 0.25 | -0.48 | -70.59% | 79 | 55 | 33.55% |
| GNRC240705C00141000 | 2024-06-27 11:48AM EDT | 141.00 | 0.40 | 0.10 | 0.20 | 0.00 | - | 2 | 6 | 34.67% |
| GNRC240705C00142000 | 2024-06-28 9:55AM EDT | 142.00 | 0.50 | 0.05 | 0.20 | +0.16 | +47.06% | 2 | 25 | 37.50% |
| GNRC240705C00143000 | 2024-06-28 12:37PM EDT | 143.00 | 0.15 | 0.05 | 0.20 | -0.11 | -42.31% | 1 | 9 | 40.28% |
| GNRC240705C00144000 | 2024-06-27 3:19PM EDT | 144.00 | 0.22 | 0.00 | 0.20 | 0.00 | - | 2 | 8 | 43.02% |
| GNRC240705C00145000 | 2024-06-28 1:49PM EDT | 145.00 | 0.11 | 0.00 | 0.20 | -0.04 | -26.67% | 1 | 55 | 45.70% |
| GNRC240705C00146000 | 2024-06-28 9:47AM EDT | 146.00 | 0.20 | 0.00 | 0.20 | +0.05 | +33.33% | 1 | 4 | 48.34% |
| GNRC240705C00147000 | 2024-06-26 9:38AM EDT | 147.00 | 0.25 | 0.05 | 0.40 | 0.00 | - | 1 | 20 | 52.15% |
| GNRC240705C00148000 | 2024-06-26 3:18PM EDT | 148.00 | 0.10 | 0.00 | 1.20 | 0.00 | - | 2 | 2 | 69.19% |
| GNRC240705C00149000 | 2024-06-24 10:10AM EDT | 149.00 | 0.70 | 0.05 | 0.65 | 0.00 | - | 8 | 28 | 63.09% |
| GNRC240705C00150000 | 2024-06-28 11:46AM EDT | 150.00 | 0.33 | 0.00 | 0.30 | +0.23 | +230.00% | 2 | 29 | 55.27% |
| GNRC240705C00152500 | 2024-06-27 10:49AM EDT | 152.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 80 | 54.49% |
| GNRC240705C00155000 | 2024-06-27 11:30AM EDT | 155.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 26 | 22 | 81.84% |
| GNRC240705C00157500 | 2024-06-14 3:01PM EDT | 157.50 | 0.25 | 0.00 | 0.85 | 0.00 | - | - | 1 | 88.04% |
| GNRC240705C00160000 | 2024-06-13 11:22AM EDT | 160.00 | 0.18 | 0.00 | 1.35 | 0.00 | - | 1 | 7 | 104.40% |
| GNRC240705C00162500 | 2024-06-26 1:04PM EDT | 162.50 | 0.02 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 110.64% |
| GNRC240705C00165000 | 2024-06-10 1:57PM EDT | 165.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 74.61% |
| GNRC240705C00172500 | 2024-05-31 12:04PM EDT | 172.50 | 0.45 | 0.00 | 2.15 | 0.00 | - | 3 | 3 | 149.07% |
| GNRC240705C00175000 | 2024-06-18 9:43AM EDT | 175.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | - | 11 | 139.26% |
| GNRC240705C00177500 | 2024-06-18 9:43AM EDT | 177.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 31 | 160.50% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240705P00110000 | 2024-06-28 1:33PM EDT | 110.00 | 0.10 | 0.00 | 0.10 | +0.10 | - | 20 | 0 | 65.23% |
| GNRC240705P00115000 | 2024-06-28 10:26AM EDT | 115.00 | 0.05 | 0.00 | 0.10 | +0.05 | - | 1 | 3 | 51.37% |
| GNRC240705P00118000 | 2024-06-28 12:34PM EDT | 118.00 | 0.10 | 0.00 | 0.45 | +0.10 | - | 10 | 0 | 56.45% |
| GNRC240705P00120000 | 2024-06-24 2:40PM EDT | 120.00 | 0.09 | 0.05 | 1.40 | 0.00 | - | 3 | 18 | 67.72% |
| GNRC240705P00121000 | 2024-06-25 3:46PM EDT | 121.00 | 0.12 | 0.05 | 1.65 | 0.00 | - | 1 | 3 | 66.99% |
| GNRC240705P00124000 | 2024-06-26 10:54AM EDT | 124.00 | 0.27 | 0.10 | 0.25 | 0.00 | - | 5 | 17 | 37.11% |
| GNRC240705P00125000 | 2024-06-26 9:39AM EDT | 125.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 3 | 8 | 35.30% |
| GNRC240705P00126000 | 2024-06-28 1:09PM EDT | 126.00 | 0.25 | 0.25 | 0.40 | -0.08 | -24.24% | 2 | 10 | 34.47% |
| GNRC240705P00127000 | 2024-06-28 3:45PM EDT | 127.00 | 0.45 | 0.35 | 0.50 | -0.02 | -4.26% | 6 | 1 | 33.01% |
| GNRC240705P00128000 | 2024-06-28 3:55PM EDT | 128.00 | 0.60 | 0.50 | 0.65 | +0.10 | +20.00% | 13 | 9 | 31.96% |
| GNRC240705P00129000 | 2024-06-27 3:58PM EDT | 129.00 | 0.35 | 0.65 | 0.90 | +0.35 | - | - | 18 | 31.96% |
| GNRC240705P00130000 | 2024-06-28 3:48PM EDT | 130.00 | 1.07 | 0.90 | 1.15 | -0.01 | -0.93% | 34 | 22 | 30.93% |
| GNRC240705P00131000 | 2024-06-28 2:47PM EDT | 131.00 | 1.44 | 1.25 | 1.50 | +0.47 | +48.45% | 2 | 20 | 30.49% |
| GNRC240705P00132000 | 2024-06-28 3:58PM EDT | 132.00 | 1.92 | 1.70 | 1.95 | +0.50 | +35.21% | 29 | 6 | 30.47% |
| GNRC240705P00133000 | 2024-06-28 3:02PM EDT | 133.00 | 2.40 | 2.20 | 2.55 | +0.35 | +17.07% | 7 | 2 | 31.52% |
| GNRC240705P00134000 | 2024-06-28 3:57PM EDT | 134.00 | 2.97 | 2.65 | 3.20 | +1.55 | +109.15% | 16 | 22 | 32.28% |
| GNRC240705P00135000 | 2024-06-28 3:58PM EDT | 135.00 | 3.79 | 3.30 | 4.00 | +0.88 | +30.24% | 9 | 11 | 34.45% |
| GNRC240705P00136000 | 2024-06-28 3:45PM EDT | 136.00 | 4.67 | 4.20 | 4.90 | +0.71 | +17.93% | 7 | 16 | 37.65% |
| GNRC240705P00137000 | 2024-06-28 2:54PM EDT | 137.00 | 5.15 | 4.80 | 5.60 | +0.95 | +22.62% | 9 | 11 | 36.62% |
| GNRC240705P00138000 | 2024-06-28 12:10PM EDT | 138.00 | 5.00 | 4.70 | 6.50 | +1.11 | +28.53% | 20 | 16 | 38.67% |
| GNRC240705P00139000 | 2024-06-28 3:53PM EDT | 139.00 | 7.20 | 5.50 | 9.00 | +2.50 | +53.19% | 17 | 34 | 70.39% |
| GNRC240705P00140000 | 2024-06-28 3:45PM EDT | 140.00 | 8.31 | 7.50 | 8.70 | +1.81 | +27.85% | 2 | 11 | 50.68% |
| GNRC240705P00141000 | 2024-06-27 1:41PM EDT | 141.00 | 6.44 | 8.50 | 11.00 | 0.00 | - | 3 | 5 | 55.52% |
| GNRC240705P00142000 | 2024-06-21 11:49AM EDT | 142.00 | 6.41 | 9.20 | 11.30 | 0.00 | - | 2 | 3 | 70.61% |
| GNRC240705P00143000 | 2024-06-21 12:22PM EDT | 143.00 | 7.11 | 10.00 | 12.70 | 0.00 | - | 2 | 2 | 52.83% |
| GNRC240705P00144000 | 2024-06-21 12:58PM EDT | 144.00 | 8.10 | 11.00 | 13.70 | 0.00 | - | 2 | 3 | 56.06% |
| GNRC240705P00146000 | 2024-06-17 10:34AM EDT | 146.00 | 12.76 | 12.10 | 15.90 | 0.00 | - | 1 | 1 | 97.68% |
| GNRC240705P00148000 | 2024-06-17 9:30AM EDT | 148.00 | 13.90 | 14.10 | 17.90 | 0.00 | - | 4 | 0 | 54.49% |
© 2024 Yahoo. All rights reserved.