Singapore markets open in 6 hours 28 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
61,657.78 +747.48 (+1.23%) CMC Crypto 200
1,279.97 -3.86 (-0.30%)
Generac Holdings Inc. (GNRC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240726C00090000 | 2024-06-17 2:15PM EDT | 90.00 | 46.09 | 40.50 | 44.30 | 0.00 | - | - | 3 | 70.80% |
| GNRC240726C00120000 | 2024-06-27 1:57PM EDT | 120.00 | 16.93 | 13.10 | 14.20 | 0.00 | - | 1 | 62 | 46.02% |
| GNRC240726C00123000 | 2024-06-20 11:53AM EDT | 123.00 | 16.00 | 9.60 | 11.60 | 0.00 | - | - | 1 | 42.46% |
| GNRC240726C00130000 | 2024-06-21 12:45PM EDT | 130.00 | 10.40 | 5.90 | 7.50 | 0.00 | - | 1 | 62 | 44.51% |
| GNRC240726C00131000 | 2024-06-17 3:44PM EDT | 131.00 | 9.80 | 4.70 | 7.80 | 0.00 | - | - | 3 | 50.27% |
| GNRC240726C00133000 | 2024-06-26 10:46AM EDT | 133.00 | 5.77 | 4.40 | 5.00 | 0.00 | - | 2 | 4 | 37.42% |
| GNRC240726C00135000 | 2024-06-28 1:42PM EDT | 135.00 | 3.75 | 2.60 | 4.00 | -1.35 | -26.47% | 1 | 2 | 36.39% |
| GNRC240726C00136000 | 2024-06-26 10:24AM EDT | 136.00 | 4.20 | 2.40 | 3.70 | +4.20 | - | - | 5 | 36.99% |
| GNRC240726C00137000 | 2024-06-20 2:55PM EDT | 137.00 | 7.00 | 2.80 | 5.00 | 0.00 | - | - | 30 | 48.90% |
| GNRC240726C00138000 | 2024-06-28 3:02PM EDT | 138.00 | 2.40 | 1.60 | 4.60 | +2.40 | - | 1 | 0 | 48.61% |
| GNRC240726C00139000 | 2024-06-25 10:23AM EDT | 139.00 | 5.03 | 1.40 | 4.30 | 0.00 | - | 2 | 7 | 48.89% |
| GNRC240726C00140000 | 2024-06-28 1:01PM EDT | 140.00 | 2.18 | 1.90 | 2.45 | -1.02 | -31.87% | 2 | 3 | 37.16% |
| GNRC240726C00141000 | 2024-06-17 3:53PM EDT | 141.00 | 4.60 | 1.10 | 4.00 | 0.00 | - | - | 1 | 51.31% |
| GNRC240726C00142000 | 2024-06-25 9:32AM EDT | 142.00 | 4.20 | 1.40 | 3.50 | 0.00 | - | 3 | 9 | 49.68% |
| GNRC240726C00144000 | 2024-06-12 9:36AM EDT | 144.00 | 6.55 | 0.55 | 1.40 | 0.00 | - | - | 1 | 35.72% |
| GNRC240726C00145000 | 2024-06-28 2:39PM EDT | 145.00 | 1.16 | 0.95 | 1.40 | -0.24 | -17.14% | 2 | 4 | 37.45% |
| GNRC240726C00146000 | 2024-06-12 1:34PM EDT | 146.00 | 6.80 | 0.70 | 1.25 | 0.00 | - | - | 1 | 37.57% |
| GNRC240726C00147000 | 2024-06-28 2:59PM EDT | 147.00 | 0.85 | 0.70 | 1.30 | -1.30 | -60.47% | 12 | 7 | 39.72% |
| GNRC240726C00148000 | 2024-06-25 3:38PM EDT | 148.00 | 1.60 | 0.60 | 0.80 | +1.60 | - | - | 80 | 35.38% |
| GNRC240726C00149000 | 2024-06-25 12:17PM EDT | 149.00 | 1.60 | 0.50 | 0.70 | +1.60 | - | - | 7 | 35.45% |
| GNRC240726C00150000 | 2024-06-28 1:21PM EDT | 150.00 | 0.57 | 0.45 | 1.55 | -0.32 | -35.96% | 9 | 53 | 47.14% |
| GNRC240726C00152500 | 2024-06-26 11:28AM EDT | 152.50 | 0.65 | 0.30 | 0.45 | 0.00 | - | 9 | 18 | 36.04% |
| GNRC240726C00155000 | 2024-06-28 1:21PM EDT | 155.00 | 0.30 | 0.20 | 1.10 | -0.16 | -34.78% | 1 | 10 | 49.19% |
| GNRC240726C00157500 | 2024-06-13 9:30AM EDT | 157.50 | 3.40 | 0.05 | 1.50 | 0.00 | - | 4 | 4 | 57.62% |
| GNRC240726C00160000 | 2024-06-24 2:51PM EDT | 160.00 | 0.65 | 0.05 | 1.45 | +0.65 | - | - | 2 | 50.49% |
| GNRC240726C00165000 | 2024-06-24 10:35AM EDT | 165.00 | 0.46 | 0.00 | 2.20 | +0.46 | - | - | 1 | 62.01% |
| GNRC240726C00170000 | 2024-06-13 10:58AM EDT | 170.00 | 0.28 | 0.00 | 2.05 | 0.00 | - | 1 | 11 | 66.68% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240726P00115000 | 2024-06-17 11:30AM EDT | 115.00 | 1.03 | 0.20 | 2.45 | 0.00 | - | 1 | 7 | 62.79% |
| GNRC240726P00120000 | 2024-06-26 1:25PM EDT | 120.00 | 0.85 | 0.80 | 2.90 | 0.00 | - | 2 | 5 | 54.71% |
| GNRC240726P00123000 | 2024-06-28 12:18PM EDT | 123.00 | 1.30 | 1.40 | 2.55 | +1.30 | - | 2 | 86 | 43.96% |
| GNRC240726P00124000 | 2024-06-26 9:50AM EDT | 124.00 | 1.45 | 1.60 | 2.10 | +1.45 | - | - | 4 | 37.53% |
| GNRC240726P00125000 | 2024-06-27 3:41PM EDT | 125.00 | 1.31 | 1.80 | 2.20 | +1.31 | - | - | 18 | 35.88% |
| GNRC240726P00127000 | 2024-06-25 11:28AM EDT | 127.00 | 1.60 | 2.35 | 4.50 | 0.00 | - | 1 | 14 | 48.35% |
| GNRC240726P00128000 | 2024-06-24 10:41AM EDT | 128.00 | 1.86 | 2.60 | 4.30 | +1.86 | - | - | 1 | 43.82% |
| GNRC240726P00130000 | 2024-06-25 2:43PM EDT | 130.00 | 2.42 | 3.50 | 5.50 | 0.00 | - | 1 | 15 | 46.08% |
| GNRC240726P00131000 | 2024-06-25 9:32AM EDT | 131.00 | 2.52 | 2.50 | 5.50 | 0.00 | - | 3 | 7 | 42.68% |
| GNRC240726P00132000 | 2024-06-28 11:53AM EDT | 132.00 | 3.55 | 2.80 | 4.80 | -0.45 | -11.25% | 7 | 3 | 34.27% |
| GNRC240726P00133000 | 2024-06-21 3:21PM EDT | 133.00 | 4.05 | 3.80 | 5.30 | 0.00 | - | 50 | 50 | 34.07% |
| GNRC240726P00134000 | 2024-06-27 2:36PM EDT | 134.00 | 4.40 | 4.70 | 5.90 | 0.00 | - | 1 | 2 | 34.35% |
| GNRC240726P00135000 | 2024-06-13 2:55PM EDT | 135.00 | 5.85 | 5.90 | 6.90 | 0.00 | - | 5 | 5 | 37.24% |
| GNRC240726P00140000 | 2024-06-17 1:32PM EDT | 140.00 | 8.95 | 7.70 | 10.30 | 0.00 | - | - | 6 | 37.72% |
© 2024 Yahoo. All rights reserved.