Singapore markets close in 58 minutes
Straits Times Index
3,278.57 -9.18 (-0.28%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,661.79 +377.25 (+2.18%) FTSE 100
8,122.82 +43.96 (+0.54%) Bitcoin USD
64,294.30 +296.32 (+0.46%) CMC Crypto 200
1,388.37 -8.17 (-0.58%)
Generac Holdings Inc. (GNRC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC250117C00045000 | 2024-04-10 9:30AM EDT | 45.00 | 92.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC250117C00050000 | 2024-02-14 4:44PM EDT | 50.00 | 75.70 | 62.60 | 66.50 | 0.00 | - | 5 | 26 | 0.00% |
| GNRC250117C00055000 | 2024-04-19 11:06AM EDT | 55.00 | 84.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC250117C00060000 | 2024-03-08 1:01PM EDT | 60.00 | 61.25 | 76.50 | 79.70 | 0.00 | - | 7 | 24 | 58.28% |
| GNRC250117C00065000 | 2024-02-26 3:42PM EDT | 65.00 | 49.28 | 61.50 | 65.50 | 0.00 | - | 1 | 7 | 0.00% |
| GNRC250117C00070000 | 2024-04-03 1:38PM EDT | 70.00 | 63.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC250117C00075000 | 2024-04-17 11:23AM EDT | 75.00 | 59.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GNRC250117C00080000 | 2024-04-23 11:13AM EDT | 80.00 | 62.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC250117C00082500 | 2024-04-04 2:09PM EDT | 82.50 | 60.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC250117C00085000 | 2023-12-19 10:33AM EDT | 85.00 | 54.19 | 41.10 | 41.90 | 0.00 | - | 6 | 42 | 0.00% |
| GNRC250117C00087500 | 2023-11-01 3:06PM EDT | 87.50 | 27.14 | 46.10 | 46.60 | 0.00 | - | 2 | 11 | 0.00% |
| GNRC250117C00090000 | 2024-04-09 2:12PM EDT | 90.00 | 56.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GNRC250117C00092500 | 2024-03-22 2:46PM EDT | 92.50 | 34.20 | 49.90 | 51.30 | 0.00 | - | 1 | 5 | 52.32% |
| GNRC250117C00095000 | 2024-03-22 1:14PM EDT | 95.00 | 32.60 | 48.30 | 50.50 | 0.00 | - | 1 | 17 | 52.16% |
| GNRC250117C00097500 | 2024-02-14 10:34AM EDT | 97.50 | 32.00 | 25.70 | 28.20 | 0.00 | - | 3 | 61 | 0.00% |
| GNRC250117C00100000 | 2024-04-23 2:10PM EDT | 100.00 | 46.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GNRC250117C00105000 | 2024-04-23 11:24AM EDT | 105.00 | 42.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GNRC250117C00110000 | 2024-04-24 10:14AM EDT | 110.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GNRC250117C00115000 | 2024-04-16 11:11AM EDT | 115.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC250117C00120000 | 2024-04-23 12:16PM EDT | 120.00 | 32.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC250117C00125000 | 2024-04-04 11:15AM EDT | 125.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GNRC250117C00130000 | 2024-04-25 10:06AM EDT | 130.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GNRC250117C00135000 | 2024-04-25 11:21AM EDT | 135.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC250117C00140000 | 2024-04-25 3:21PM EDT | 140.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| GNRC250117C00145000 | 2024-04-17 11:12AM EDT | 145.00 | 16.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GNRC250117C00150000 | 2024-04-25 3:59PM EDT | 150.00 | 18.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| GNRC250117C00155000 | 2024-04-22 11:44AM EDT | 155.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 3.13% |
| GNRC250117C00160000 | 2024-04-24 10:26AM EDT | 160.00 | 14.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GNRC250117C00165000 | 2024-04-25 12:54PM EDT | 165.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GNRC250117C00170000 | 2024-04-25 11:11AM EDT | 170.00 | 10.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GNRC250117C00175000 | 2024-04-24 11:53AM EDT | 175.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GNRC250117C00180000 | 2024-04-19 10:31AM EDT | 180.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GNRC250117C00185000 | 2024-04-04 9:54AM EDT | 185.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GNRC250117C00190000 | 2024-04-24 10:20AM EDT | 190.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GNRC250117C00195000 | 2024-04-23 11:37AM EDT | 195.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GNRC250117C00200000 | 2024-04-25 1:09PM EDT | 200.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GNRC250117C00210000 | 2024-04-11 9:42AM EDT | 210.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GNRC250117C00220000 | 2024-04-25 9:57AM EDT | 220.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GNRC250117C00230000 | 2024-04-04 11:42AM EDT | 230.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GNRC250117C00240000 | 2024-04-09 2:46PM EDT | 240.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GNRC250117C00250000 | 2024-04-09 3:26PM EDT | 250.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GNRC250117C00260000 | 2024-04-23 1:07PM EDT | 260.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| GNRC250117C00270000 | 2024-04-25 1:02PM EDT | 270.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GNRC250117C00280000 | 2024-04-04 11:53AM EDT | 280.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GNRC250117C00290000 | 2023-12-26 3:59PM EDT | 290.00 | 1.06 | 0.15 | 1.00 | 0.00 | - | 1 | 13 | 46.63% |
| GNRC250117C00300000 | 2024-04-19 3:08PM EDT | 300.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| GNRC250117C00320000 | 2023-12-26 3:59PM EDT | 320.00 | 0.48 | 0.10 | 0.75 | 0.00 | - | 1 | 105 | 48.98% |
| GNRC250117C00330000 | 2024-03-04 2:36PM EDT | 330.00 | 0.15 | 0.05 | 0.55 | 0.00 | - | 1 | 14 | 48.05% |
| GNRC250117C00340000 | 2023-10-30 9:54AM EDT | 340.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 25.00% |
| GNRC250117C00350000 | 2024-04-17 2:35PM EDT | 350.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| GNRC250117C00360000 | 2024-04-12 2:25PM EDT | 360.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC250117P00045000 | 2024-04-19 12:20PM EDT | 45.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| GNRC250117P00047500 | 2024-04-01 12:09PM EDT | 47.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| GNRC250117P00050000 | 2024-03-01 3:11PM EDT | 50.00 | 0.53 | 0.15 | 0.80 | 0.00 | - | 2 | 84 | 62.70% |
| GNRC250117P00055000 | 2024-04-08 9:31AM EDT | 55.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GNRC250117P00060000 | 2024-04-09 2:00PM EDT | 60.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| GNRC250117P00065000 | 2024-04-09 3:43PM EDT | 65.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GNRC250117P00070000 | 2024-04-25 11:15AM EDT | 70.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GNRC250117P00075000 | 2024-04-24 10:17AM EDT | 75.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GNRC250117P00080000 | 2024-04-25 9:34AM EDT | 80.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GNRC250117P00082500 | 2024-04-09 12:54PM EDT | 82.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GNRC250117P00085000 | 2024-04-18 10:48AM EDT | 85.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GNRC250117P00087500 | 2024-04-22 9:47AM EDT | 87.50 | 3.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GNRC250117P00090000 | 2024-04-23 11:34AM EDT | 90.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GNRC250117P00092500 | 2024-04-15 3:45PM EDT | 92.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 12.50% |
| GNRC250117P00095000 | 2024-04-17 12:16PM EDT | 95.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GNRC250117P00097500 | 2024-04-19 10:22AM EDT | 97.50 | 5.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GNRC250117P00100000 | 2024-04-23 11:34AM EDT | 100.00 | 5.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GNRC250117P00105000 | 2024-04-23 11:31AM EDT | 105.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GNRC250117P00110000 | 2024-04-23 11:34AM EDT | 110.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GNRC250117P00115000 | 2024-04-25 3:20PM EDT | 115.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GNRC250117P00120000 | 2024-04-23 10:10AM EDT | 120.00 | 11.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GNRC250117P00125000 | 2024-04-25 1:09PM EDT | 125.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GNRC250117P00130000 | 2024-04-25 1:23PM EDT | 130.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GNRC250117P00135000 | 2024-04-25 1:08PM EDT | 135.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| GNRC250117P00140000 | 2024-04-04 1:36PM EDT | 140.00 | 20.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GNRC250117P00145000 | 2024-04-08 12:28PM EDT | 145.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC250117P00150000 | 2024-04-10 9:30AM EDT | 150.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GNRC250117P00155000 | 2024-03-28 1:03PM EDT | 155.00 | 35.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GNRC250117P00160000 | 2024-03-13 12:10PM EDT | 160.00 | 45.70 | 35.50 | 37.40 | 0.00 | - | 1 | 346 | 50.38% |
| GNRC250117P00165000 | 2024-04-08 3:43PM EDT | 165.00 | 36.90 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| GNRC250117P00170000 | 2024-03-13 12:01PM EDT | 170.00 | 55.29 | 42.90 | 45.70 | 0.00 | - | 1 | 48 | 52.54% |
| GNRC250117P00175000 | 2024-02-13 4:01PM EDT | 175.00 | 54.50 | 60.70 | 64.10 | 0.00 | - | 5 | 14 | 80.09% |
| GNRC250117P00180000 | 2024-04-01 3:50PM EDT | 180.00 | 54.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC250117P00185000 | 2024-04-23 11:23AM EDT | 185.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GNRC250117P00190000 | 2023-12-07 10:47AM EDT | 190.00 | 68.22 | 70.40 | 73.70 | 0.00 | - | 1 | 1 | 76.03% |
| GNRC250117P00195000 | 2023-01-31 2:22PM EDT | 195.00 | 81.74 | 77.50 | 78.80 | 0.00 | - | 29 | 36 | 80.57% |
| GNRC250117P00200000 | 2023-04-06 12:09PM EDT | 200.00 | 101.89 | 87.20 | 90.50 | 0.00 | - | 1 | 117 | 94.78% |
| GNRC250117P00210000 | 2023-10-04 2:53PM EDT | 210.00 | 109.60 | 104.00 | 106.20 | 0.00 | - | 30 | 0 | 111.96% |
| GNRC250117P00220000 | 2023-08-09 2:33PM EDT | 220.00 | 111.40 | 103.60 | 105.50 | 0.00 | - | 49 | 16 | 93.29% |
| GNRC250117P00230000 | 2023-09-20 3:17PM EDT | 230.00 | 116.63 | 139.00 | 144.00 | 0.00 | - | 4 | 0 | 154.20% |
| GNRC250117P00250000 | 2022-10-27 3:42PM EDT | 250.00 | 131.70 | 142.10 | 147.00 | 0.00 | - | - | 0 | 124.18% |
| GNRC250117P00260000 | 2022-11-07 1:52PM EDT | 260.00 | 163.50 | 166.50 | 171.50 | 0.00 | - | 7 | 0 | 157.74% |
| GNRC250117P00270000 | 2022-10-19 2:50PM EDT | 270.00 | 158.70 | 164.50 | 169.50 | 0.00 | - | - | 0 | 134.91% |
| GNRC250117P00280000 | 2022-11-10 1:10PM EDT | 280.00 | 171.70 | 185.40 | 190.00 | 0.00 | - | 1 | 0 | 160.16% |
| GNRC250117P00300000 | 2022-10-19 1:44PM EDT | 300.00 | 189.30 | 194.50 | 199.50 | 0.00 | - | 7 | 0 | 142.22% |
| GNRC250117P00330000 | 2022-09-23 11:37AM EDT | 330.00 | 161.50 | 218.00 | 223.00 | 0.00 | - | 1 | 0 | 134.77% |
| GNRC250117P00350000 | 2023-01-13 3:04PM EDT | 350.00 | 236.00 | 231.00 | 235.50 | 0.00 | - | - | 0 | 122.68% |
| GNRC250117P00360000 | 2023-06-05 10:23AM EDT | 360.00 | 248.25 | 215.90 | 220.10 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.