Singapore markets open in 2 hours 32 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,882.70 -2,543.89 (-4.21%) CMC Crypto 200
1,273.88 -65.19 (-4.87%)
Generac Holdings Inc. (GNRC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC241115C00055000 | 2024-03-21 9:32AM EDT | 55.00 | 67.25 | 80.10 | 84.00 | 0.00 | - | - | 1 | 140.23% |
| GNRC241115C00075000 | 2024-03-28 11:33AM EDT | 75.00 | 56.20 | 66.60 | 70.10 | 0.00 | - | 1 | 1 | 128.41% |
| GNRC241115C00110000 | 2024-04-26 12:05PM EDT | 110.00 | 41.50 | 27.60 | 28.40 | 0.00 | - | 1 | 6 | 51.29% |
| GNRC241115C00115000 | 2024-04-11 3:50PM EDT | 115.00 | 34.15 | 24.60 | 25.20 | 0.00 | - | 1 | 2 | 50.35% |
| GNRC241115C00120000 | 2024-04-19 1:08PM EDT | 120.00 | 29.90 | 21.50 | 22.20 | 0.00 | - | 1 | 26 | 50.00% |
| GNRC241115C00125000 | 2024-05-01 1:31PM EDT | 125.00 | 19.33 | 18.90 | 19.30 | -6.57 | -25.37% | 8 | 39 | 48.51% |
| GNRC241115C00130000 | 2024-05-01 11:38AM EDT | 130.00 | 17.50 | 16.40 | 16.80 | -6.35 | -26.62% | 7 | 19 | 47.57% |
| GNRC241115C00135000 | 2024-05-01 12:24PM EDT | 135.00 | 14.05 | 14.20 | 14.60 | -10.90 | -43.69% | 2 | 60 | 46.89% |
| GNRC241115C00140000 | 2024-05-01 2:38PM EDT | 140.00 | 13.40 | 12.30 | 12.60 | -5.67 | -29.73% | 5 | 99 | 46.21% |
| GNRC241115C00145000 | 2024-05-01 10:19AM EDT | 145.00 | 15.20 | 10.50 | 10.90 | -3.10 | -16.94% | 1 | 41 | 45.81% |
| GNRC241115C00150000 | 2024-05-01 3:20PM EDT | 150.00 | 10.60 | 9.00 | 9.30 | -4.17 | -28.23% | 3 | 74 | 45.20% |
| GNRC241115C00155000 | 2024-05-01 3:43PM EDT | 155.00 | 7.90 | 7.70 | 7.90 | -5.60 | -41.48% | 19 | 67 | 44.64% |
| GNRC241115C00160000 | 2024-05-01 1:26PM EDT | 160.00 | 7.50 | 6.60 | 6.80 | -4.60 | -38.02% | 2 | 91 | 44.51% |
| GNRC241115C00165000 | 2024-05-01 10:11AM EDT | 165.00 | 8.90 | 5.60 | 5.90 | -1.50 | -14.42% | 1 | 237 | 44.58% |
| GNRC241115C00170000 | 2024-04-30 10:06AM EDT | 170.00 | 9.40 | 4.80 | 5.00 | 0.00 | - | 1 | 81 | 44.26% |
| GNRC241115C00175000 | 2024-04-26 12:14PM EDT | 175.00 | 9.90 | 4.00 | 4.30 | 0.00 | - | 1 | 523 | 44.24% |
| GNRC241115C00180000 | 2024-04-26 10:16AM EDT | 180.00 | 8.32 | 3.50 | 3.70 | 0.00 | - | 1 | 67 | 44.25% |
| GNRC241115C00185000 | 2024-04-09 2:52PM EDT | 185.00 | 7.78 | 2.90 | 3.20 | 0.00 | - | 3 | 152 | 44.34% |
| GNRC241115C00190000 | 2024-05-01 2:35PM EDT | 190.00 | 2.80 | 2.45 | 2.70 | -2.20 | -44.00% | 1 | 21 | 44.12% |
| GNRC241115C00195000 | 2024-04-18 9:46AM EDT | 195.00 | 3.70 | 2.05 | 2.30 | 0.00 | - | 3 | 4 | 44.05% |
| GNRC241115C00200000 | 2024-04-25 12:16PM EDT | 200.00 | 4.00 | 1.80 | 2.05 | 0.00 | - | 6 | 35 | 44.50% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC241115P00060000 | 2024-02-29 1:14PM EDT | 60.00 | 0.97 | 0.20 | 2.30 | 0.00 | - | 10 | 20 | 68.02% |
| GNRC241115P00065000 | 2024-03-18 3:07PM EDT | 65.00 | 1.25 | 0.35 | 1.05 | 0.00 | - | 3 | 36 | 54.52% |
| GNRC241115P00070000 | 2024-03-21 10:00AM EDT | 70.00 | 1.34 | 0.50 | 1.25 | 0.00 | - | 1 | 46 | 51.64% |
| GNRC241115P00075000 | 2024-04-17 9:50AM EDT | 75.00 | 1.39 | 0.00 | 2.00 | 0.00 | - | 1 | 36 | 57.03% |
| GNRC241115P00080000 | 2024-05-01 10:51AM EDT | 80.00 | 1.26 | 1.20 | 1.35 | +0.08 | +6.78% | 1 | 42 | 46.31% |
| GNRC241115P00085000 | 2024-04-26 12:59PM EDT | 85.00 | 1.50 | 1.75 | 1.90 | 0.00 | - | 1 | 10 | 45.47% |
| GNRC241115P00090000 | 2024-05-01 12:18PM EDT | 90.00 | 2.69 | 2.40 | 2.60 | +0.59 | +28.10% | 4 | 46 | 44.64% |
| GNRC241115P00095000 | 2024-02-05 4:08PM EDT | 95.00 | 8.10 | 7.50 | 7.70 | 0.00 | - | - | 1 | 61.29% |
| GNRC241115P00100000 | 2024-04-22 12:29PM EDT | 100.00 | 3.80 | 4.20 | 4.40 | -1.00 | -20.83% | 1 | 141 | 42.50% |
| GNRC241115P00105000 | 2024-05-01 3:19PM EDT | 105.00 | 4.95 | 5.40 | 5.60 | -0.25 | -4.81% | 2 | 40 | 41.52% |
| GNRC241115P00110000 | 2024-05-01 3:19PM EDT | 110.00 | 6.25 | 6.90 | 7.10 | -1.75 | -21.88% | 2 | 12 | 40.83% |
| GNRC241115P00115000 | 2024-05-01 1:48PM EDT | 115.00 | 8.60 | 8.60 | 8.80 | -1.90 | -18.10% | 10 | 26 | 40.02% |
| GNRC241115P00120000 | 2024-05-01 3:57PM EDT | 120.00 | 10.60 | 10.50 | 10.70 | +1.70 | +19.10% | 10 | 96 | 39.06% |
| GNRC241115P00125000 | 2024-05-01 1:59PM EDT | 125.00 | 12.57 | 12.60 | 13.00 | -1.78 | -12.40% | 2 | 287 | 38.51% |
| GNRC241115P00130000 | 2024-05-01 10:58AM EDT | 130.00 | 14.70 | 15.10 | 15.40 | +1.10 | +8.09% | 6 | 88 | 37.51% |
| GNRC241115P00135000 | 2024-05-01 10:25AM EDT | 135.00 | 16.30 | 17.90 | 18.20 | +1.40 | +9.40% | 5 | 12 | 36.88% |
| GNRC241115P00140000 | 2024-05-01 10:13AM EDT | 140.00 | 17.70 | 20.90 | 21.20 | +0.40 | +2.31% | 5 | 17 | 36.08% |
| GNRC241115P00145000 | 2024-05-01 10:25AM EDT | 145.00 | 21.90 | 24.00 | 24.50 | +3.60 | +19.67% | 2 | 17 | 35.41% |
| GNRC241115P00150000 | 2024-05-01 10:23AM EDT | 150.00 | 23.70 | 27.50 | 28.00 | +2.70 | +12.86% | 6 | 5 | 34.61% |
| GNRC241115P00155000 | 2024-04-26 2:02PM EDT | 155.00 | 24.40 | 31.30 | 32.80 | 0.00 | - | 1 | 1 | 37.24% |
| GNRC241115P00180000 | 2024-04-02 9:31AM EDT | 180.00 | 52.20 | 52.00 | 53.20 | 0.00 | - | 4 | 4 | 29.77% |
© 2024 Yahoo. All rights reserved.