Singapore markets open in 8 hours 4 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,021.07 -14.62 (-0.29%) Dow
37,929.17 +113.25 (+0.30%) Nasdaq
15,598.61 -59.21 (-0.38%) Bitcoin USD
56,961.14 -3,510.91 (-5.81%) CMC Crypto 200
1,190.78 -148.28 (-11.08%)
Generac Holdings Inc. (GNRC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:55PM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240816C00070000 | 2024-01-04 11:50AM EDT | 70.00 | 52.00 | 47.60 | 51.30 | 0.00 | - | - | 4 | 0.00% |
| GNRC240816C00075000 | 2024-03-01 1:02PM EDT | 75.00 | 41.73 | 51.70 | 55.10 | 0.00 | - | 1 | 1 | 66.50% |
| GNRC240816C00085000 | 2024-02-26 2:26PM EDT | 85.00 | 29.84 | 42.50 | 43.70 | 0.00 | - | 25 | 82 | 0.00% |
| GNRC240816C00100000 | 2024-04-29 12:44PM EDT | 100.00 | 42.90 | 31.90 | 32.90 | 0.00 | - | 1 | 351 | 52.82% |
| GNRC240816C00105000 | 2024-02-26 2:26PM EDT | 105.00 | 16.59 | 25.50 | 27.10 | 0.00 | - | 25 | 75 | 44.26% |
| GNRC240816C00110000 | 2024-05-01 12:21PM EDT | 110.00 | 22.50 | 23.80 | 25.10 | -12.60 | -35.90% | 4 | 49 | 52.22% |
| GNRC240816C00115000 | 2024-05-01 10:58AM EDT | 115.00 | 22.32 | 20.20 | 22.20 | -8.04 | -26.48% | 2 | 41 | 53.33% |
| GNRC240816C00120000 | 2024-04-29 3:25PM EDT | 120.00 | 25.20 | 17.30 | 18.80 | 0.00 | - | 2 | 64 | 51.22% |
| GNRC240816C00125000 | 2024-05-01 12:04PM EDT | 125.00 | 14.20 | 14.40 | 14.70 | -7.33 | -34.05% | 7 | 41 | 45.68% |
| GNRC240816C00130000 | 2024-05-01 11:52AM EDT | 130.00 | 11.90 | 11.90 | 12.30 | -5.77 | -32.65% | 7 | 56 | 45.51% |
| GNRC240816C00135000 | 2024-05-01 12:28PM EDT | 135.00 | 8.80 | 9.60 | 10.00 | -10.90 | -55.33% | 28 | 85 | 44.60% |
| GNRC240816C00140000 | 2024-05-01 11:31AM EDT | 140.00 | 8.18 | 7.70 | 8.30 | -4.90 | -37.46% | 37 | 238 | 44.81% |
| GNRC240816C00145000 | 2024-05-01 10:49AM EDT | 145.00 | 7.70 | 6.10 | 6.40 | -3.30 | -30.00% | 7 | 58 | 43.26% |
| GNRC240816C00150000 | 2024-05-01 12:38PM EDT | 150.00 | 4.90 | 4.70 | 5.10 | -4.50 | -47.87% | 5 | 63 | 42.99% |
| GNRC240816C00155000 | 2024-05-01 11:05AM EDT | 155.00 | 4.50 | 3.70 | 4.00 | -3.18 | -41.41% | 46 | 33 | 42.63% |
| GNRC240816C00160000 | 2024-05-01 12:38PM EDT | 160.00 | 3.00 | 2.95 | 3.20 | -2.90 | -49.15% | 17 | 195 | 42.75% |
| GNRC240816C00165000 | 2024-05-01 12:01PM EDT | 165.00 | 2.05 | 2.30 | 2.45 | -3.15 | -60.58% | 4 | 106 | 42.32% |
| GNRC240816C00170000 | 2024-05-01 12:17PM EDT | 170.00 | 1.60 | 1.30 | 1.85 | -4.40 | -73.33% | 3 | 273 | 41.88% |
| GNRC240816C00175000 | 2024-05-01 9:30AM EDT | 175.00 | 2.35 | 1.30 | 1.50 | -2.26 | -49.02% | 3 | 917 | 42.36% |
| GNRC240816C00180000 | 2024-05-01 10:39AM EDT | 180.00 | 1.78 | 0.95 | 1.15 | -1.12 | -38.62% | 1 | 50 | 42.24% |
| GNRC240816C00185000 | 2024-05-01 10:29AM EDT | 185.00 | 1.47 | 0.75 | 0.85 | -1.20 | -44.94% | 1 | 34 | 41.85% |
| GNRC240816C00190000 | 2024-04-24 2:55PM EDT | 190.00 | 1.90 | 0.55 | 0.65 | 0.00 | - | 2 | 18 | 41.85% |
| GNRC240816C00195000 | 2024-04-11 12:43PM EDT | 195.00 | 1.90 | 0.10 | 0.60 | 0.00 | - | 1 | 66 | 43.31% |
| GNRC240816C00200000 | 2024-04-29 2:39PM EDT | 200.00 | 1.40 | 0.05 | 0.65 | 0.00 | - | 2 | 1 | 46.05% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240816P00060000 | 2024-04-29 3:21PM EDT | 60.00 | 0.10 | 0.15 | 1.35 | 0.00 | - | 5 | 5 | 83.69% |
| GNRC240816P00065000 | 2024-02-27 2:43PM EDT | 65.00 | 0.72 | 0.15 | 0.75 | 0.00 | - | 30 | 62 | 68.95% |
| GNRC240816P00070000 | 2024-04-30 3:33PM EDT | 70.00 | 0.20 | 0.00 | 1.20 | 0.00 | - | 1 | 12 | 65.77% |
| GNRC240816P00075000 | 2024-04-01 12:25PM EDT | 75.00 | 0.70 | 0.00 | 1.50 | 0.00 | - | 5 | 30 | 62.06% |
| GNRC240816P00080000 | 2024-04-18 10:19AM EDT | 80.00 | 0.70 | 0.40 | 0.65 | 0.00 | - | 6 | 764 | 51.86% |
| GNRC240816P00085000 | 2024-05-01 12:14PM EDT | 85.00 | 0.75 | 0.45 | 0.80 | +0.06 | +8.70% | 50 | 116 | 50.51% |
| GNRC240816P00090000 | 2024-04-29 3:58PM EDT | 90.00 | 0.85 | 1.00 | 1.10 | 0.00 | - | 100 | 222 | 48.34% |
| GNRC240816P00095000 | 2024-04-30 11:38AM EDT | 95.00 | 1.35 | 1.45 | 1.55 | 0.00 | - | 150 | 449 | 46.70% |
| GNRC240816P00100000 | 2024-04-30 3:32PM EDT | 100.00 | 1.80 | 2.00 | 2.20 | 0.00 | - | 59 | 107 | 45.52% |
| GNRC240816P00105000 | 2024-04-30 3:44PM EDT | 105.00 | 2.45 | 2.80 | 3.20 | 0.00 | - | 25 | 384 | 45.24% |
| GNRC240816P00110000 | 2024-04-30 9:31AM EDT | 110.00 | 3.70 | 3.90 | 4.30 | 0.00 | - | 2 | 51 | 44.08% |
| GNRC240816P00115000 | 2024-05-01 12:25PM EDT | 115.00 | 6.04 | 5.30 | 5.60 | +1.74 | +40.47% | 2 | 169 | 42.68% |
| GNRC240816P00120000 | 2024-04-30 12:21PM EDT | 120.00 | 5.60 | 7.00 | 7.30 | 0.00 | - | 3 | 53 | 41.77% |
| GNRC240816P00125000 | 2024-04-30 12:21PM EDT | 125.00 | 7.20 | 9.00 | 9.40 | 0.00 | - | 1 | 22 | 41.15% |
| GNRC240816P00130000 | 2024-04-30 11:15AM EDT | 130.00 | 9.50 | 11.60 | 11.90 | 0.00 | - | 1 | 193 | 40.75% |
| GNRC240816P00135000 | 2024-04-22 10:50AM EDT | 135.00 | 13.40 | 14.10 | 14.60 | 0.00 | - | 2 | 26 | 39.84% |
| GNRC240816P00140000 | 2024-05-01 11:33AM EDT | 140.00 | 17.60 | 17.10 | 18.00 | +3.61 | +25.80% | 1 | 41 | 40.30% |
| GNRC240816P00145000 | 2024-04-17 1:17PM EDT | 145.00 | 22.50 | 20.30 | 21.20 | 0.00 | - | 1 | 21 | 38.88% |
| GNRC240816P00150000 | 2024-04-25 3:59PM EDT | 150.00 | 19.20 | 24.20 | 25.60 | 0.00 | - | 2 | 8 | 41.22% |
| GNRC240816P00155000 | 2024-04-22 10:18AM EDT | 155.00 | 25.80 | 27.70 | 29.00 | 0.00 | - | - | 1 | 38.33% |
© 2024 Yahoo. All rights reserved.