Singapore markets open in 8 hours 7 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,019.89 -15.80 (-0.31%) Dow
37,924.48 +108.56 (+0.29%) Nasdaq
15,592.98 -64.84 (-0.41%) Bitcoin USD
56,878.29 -3,613.99 (-5.97%) CMC Crypto 200
1,190.66 -148.41 (-11.08%)
Generac Holdings Inc. (GNRC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:53PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240719C00085000 | 2024-02-23 4:50PM EDT | 85.00 | 32.20 | 33.70 | 34.80 | 0.00 | - | 1 | 1 | 0.00% |
| GNRC240719C00095000 | 2024-04-10 1:03PM EDT | 95.00 | 44.40 | 33.90 | 35.00 | 0.00 | - | 1 | 3 | 49.51% |
| GNRC240719C00100000 | 2024-04-29 3:05PM EDT | 100.00 | 39.80 | 28.60 | 31.10 | 0.00 | - | 3 | 21 | 52.88% |
| GNRC240719C00105000 | 2024-02-07 11:00AM EDT | 105.00 | 25.70 | 19.70 | 20.10 | 0.00 | - | - | 1 | 0.00% |
| GNRC240719C00110000 | 2024-05-01 10:07AM EDT | 110.00 | 28.90 | 21.30 | 22.40 | -1.20 | -3.99% | 1 | 8 | 46.51% |
| GNRC240719C00115000 | 2024-04-25 10:03AM EDT | 115.00 | 24.30 | 17.50 | 18.60 | 0.00 | - | 1 | 27 | 44.89% |
| GNRC240719C00120000 | 2024-05-01 11:15AM EDT | 120.00 | 15.18 | 13.50 | 15.00 | -9.34 | -38.09% | 2 | 29 | 42.85% |
| GNRC240719C00125000 | 2024-04-26 3:59PM EDT | 125.00 | 21.40 | 11.10 | 11.50 | 0.00 | - | 4 | 33 | 39.86% |
| GNRC240719C00130000 | 2024-05-01 12:28PM EDT | 130.00 | 7.80 | 8.50 | 8.80 | -10.28 | -56.86% | 9 | 41 | 38.73% |
| GNRC240719C00135000 | 2024-05-01 12:31PM EDT | 135.00 | 6.10 | 6.40 | 6.70 | -6.17 | -50.29% | 29 | 518 | 38.40% |
| GNRC240719C00140000 | 2024-05-01 11:08AM EDT | 140.00 | 5.50 | 4.70 | 4.90 | -4.80 | -46.60% | 16 | 97 | 37.65% |
| GNRC240719C00145000 | 2024-05-01 10:03AM EDT | 145.00 | 6.80 | 3.30 | 3.60 | -1.35 | -16.56% | 35 | 72 | 37.55% |
| GNRC240719C00150000 | 2024-05-01 10:57AM EDT | 150.00 | 3.30 | 2.30 | 2.55 | -3.10 | -48.44% | 38 | 71 | 37.17% |
| GNRC240719C00155000 | 2024-05-01 11:28AM EDT | 155.00 | 2.01 | 1.55 | 1.80 | -2.99 | -59.80% | 1 | 790 | 37.05% |
| GNRC240719C00160000 | 2024-05-01 12:32PM EDT | 160.00 | 1.06 | 1.10 | 1.25 | -2.64 | -71.35% | 11 | 281 | 36.94% |
| GNRC240719C00165000 | 2024-05-01 11:33AM EDT | 165.00 | 0.68 | 0.70 | 0.90 | -2.17 | -76.14% | 1 | 64 | 37.28% |
| GNRC240719C00170000 | 2024-04-30 3:50PM EDT | 170.00 | 2.30 | 0.45 | 0.60 | 0.00 | - | 1 | 100 | 37.06% |
| GNRC240719C00175000 | 2024-04-29 10:12AM EDT | 175.00 | 2.10 | 0.10 | 0.45 | 0.00 | - | 1 | 32 | 37.77% |
| GNRC240719C00180000 | 2024-04-30 3:50PM EDT | 180.00 | 1.25 | 0.00 | 0.50 | 0.00 | - | 27 | 39 | 41.28% |
| GNRC240719C00185000 | 2024-04-29 12:12PM EDT | 185.00 | 0.54 | 0.15 | 0.55 | -0.68 | -55.74% | 1 | 115 | 44.70% |
| GNRC240719C00190000 | 2024-04-30 10:32AM EDT | 190.00 | 0.70 | 0.05 | 1.10 | 0.00 | - | 1 | 4 | 54.42% |
| GNRC240719C00195000 | 2024-04-09 10:31AM EDT | 195.00 | 1.18 | 0.00 | 1.60 | 0.00 | - | - | 2 | 53.39% |
| GNRC240719C00200000 | 2024-04-26 2:17PM EDT | 200.00 | 0.60 | 0.00 | 0.95 | 0.00 | - | 50 | 26 | 50.68% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240719P00065000 | 2024-03-21 3:06PM EDT | 65.00 | 0.23 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 72.56% |
| GNRC240719P00070000 | 2024-02-22 3:29PM EDT | 70.00 | 0.72 | 0.15 | 0.75 | 0.00 | - | 10 | 10 | 72.27% |
| GNRC240719P00075000 | 2024-03-28 1:51PM EDT | 75.00 | 0.37 | 0.00 | 0.50 | 0.00 | - | 1 | 11 | 58.79% |
| GNRC240719P00080000 | 2024-04-09 3:45PM EDT | 80.00 | 0.18 | 0.00 | 1.35 | 0.00 | - | 2 | 60 | 63.23% |
| GNRC240719P00085000 | 2024-04-15 11:07AM EDT | 85.00 | 0.15 | 0.00 | 0.30 | -0.39 | -72.22% | 1 | 61 | 48.19% |
| GNRC240719P00090000 | 2024-04-16 1:29PM EDT | 90.00 | 0.90 | 0.10 | 1.25 | 0.00 | - | 1 | 18 | 57.86% |
| GNRC240719P00095000 | 2024-04-26 11:48AM EDT | 95.00 | 0.44 | 0.60 | 0.70 | 0.00 | - | 2 | 115 | 44.07% |
| GNRC240719P00100000 | 2024-05-01 12:32PM EDT | 100.00 | 1.04 | 0.90 | 1.05 | +0.04 | +4.00% | 21 | 118 | 42.16% |
| GNRC240719P00105000 | 2024-05-01 11:10AM EDT | 105.00 | 1.50 | 1.45 | 1.65 | +0.38 | +33.93% | 17 | 26 | 41.17% |
| GNRC240719P00110000 | 2024-05-01 11:58AM EDT | 110.00 | 2.50 | 2.15 | 2.40 | +0.35 | +16.28% | 24 | 66 | 39.59% |
| GNRC240719P00115000 | 2024-05-01 12:02PM EDT | 115.00 | 3.60 | 3.40 | 3.70 | +1.00 | +38.46% | 3 | 59 | 39.55% |
| GNRC240719P00120000 | 2024-05-01 11:34AM EDT | 120.00 | 5.20 | 4.80 | 5.10 | +1.30 | +33.33% | 22 | 129 | 38.10% |
| GNRC240719P00125000 | 2024-05-01 12:15PM EDT | 125.00 | 7.56 | 6.80 | 7.20 | +2.36 | +45.38% | 9 | 31 | 38.04% |
| GNRC240719P00130000 | 2024-05-01 10:42AM EDT | 130.00 | 9.60 | 9.20 | 9.50 | +2.30 | +31.51% | 132 | 92 | 36.98% |
| GNRC240719P00135000 | 2024-05-01 10:08AM EDT | 135.00 | 8.40 | 12.00 | 12.30 | -0.70 | -7.69% | 21 | 38 | 36.19% |
| GNRC240719P00140000 | 2024-05-01 10:08AM EDT | 140.00 | 10.90 | 15.10 | 15.90 | -0.60 | -5.22% | 24 | 44 | 37.11% |
| GNRC240719P00145000 | 2024-05-01 9:56AM EDT | 145.00 | 12.70 | 18.70 | 19.40 | -5.40 | -29.83% | 17 | 17 | 35.95% |
| GNRC240719P00160000 | 2024-04-25 2:21PM EDT | 160.00 | 24.80 | 31.30 | 34.30 | 0.00 | - | - | 1 | 49.78% |
| GNRC240719P00180000 | 2024-04-18 9:32AM EDT | 180.00 | 50.00 | 51.30 | 54.40 | 0.00 | - | 5 | 0 | 54.54% |
© 2024 Yahoo. All rights reserved.