Singapore markets open in 7 hours 30 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,022.38 -13.31 (-0.26%) Dow
37,943.71 +127.79 (+0.34%) Nasdaq
15,602.51 -55.31 (-0.35%) Bitcoin USD
57,122.86 -3,261.60 (-5.40%) CMC Crypto 200
1,184.84 -154.22 (-11.51%)
Generac Holdings Inc. (GNRC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:29PM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC260116C00045000 | 2024-04-29 3:53PM EDT | 45.00 | 98.45 | 86.50 | 91.00 | 0.00 | - | 1 | 1 | 72.08% |
| GNRC260116C00050000 | 2024-04-22 9:30AM EDT | 50.00 | 90.34 | 82.00 | 87.00 | 0.00 | - | 1 | 6 | 69.20% |
| GNRC260116C00055000 | 2024-04-29 3:53PM EDT | 55.00 | 90.05 | 78.00 | 83.00 | 0.00 | - | 1 | 3 | 67.34% |
| GNRC260116C00060000 | 2024-03-27 1:44PM EDT | 60.00 | 70.87 | 86.20 | 90.50 | 0.00 | - | 2 | 13 | 104.05% |
| GNRC260116C00065000 | 2024-02-12 2:02PM EDT | 65.00 | 77.28 | 58.60 | 61.40 | 0.00 | - | 1 | 2 | 0.00% |
| GNRC260116C00070000 | 2023-10-13 11:16AM EDT | 70.00 | 49.07 | 48.70 | 51.00 | 0.00 | - | - | 1 | 0.00% |
| GNRC260116C00075000 | 2024-01-22 11:56AM EDT | 75.00 | 57.00 | 50.00 | 52.00 | 0.00 | - | 1 | 1 | 0.00% |
| GNRC260116C00080000 | 2024-04-03 11:18AM EDT | 80.00 | 61.94 | 59.00 | 62.50 | 0.00 | - | 2 | 46 | 56.87% |
| GNRC260116C00085000 | 2024-04-15 11:21AM EDT | 85.00 | 60.50 | 57.60 | 59.30 | 0.00 | - | 1 | 6 | 58.37% |
| GNRC260116C00090000 | 2024-04-12 1:28PM EDT | 90.00 | 59.50 | 54.50 | 55.80 | 0.00 | - | 1 | 53 | 57.21% |
| GNRC260116C00095000 | 2023-12-13 4:52PM EDT | 95.00 | 51.10 | 46.90 | 50.30 | 0.00 | - | 1 | 1 | 52.75% |
| GNRC260116C00100000 | 2024-04-15 1:39PM EDT | 100.00 | 50.00 | 46.50 | 51.00 | 0.00 | - | 4 | 45 | 54.81% |
| GNRC260116C00105000 | 2024-04-15 1:42PM EDT | 105.00 | 47.25 | 43.70 | 46.60 | 0.00 | - | 4 | 4 | 52.68% |
| GNRC260116C00110000 | 2024-04-08 11:48AM EDT | 110.00 | 51.10 | 42.10 | 44.00 | 0.00 | - | 5 | 48 | 53.11% |
| GNRC260116C00115000 | 2024-04-25 10:09AM EDT | 115.00 | 47.70 | 38.50 | 40.90 | 0.00 | - | 8 | 19 | 51.18% |
| GNRC260116C00120000 | 2024-04-30 11:58AM EDT | 120.00 | 45.87 | 37.40 | 38.30 | -0.03 | -0.07% | 1 | 193 | 51.62% |
| GNRC260116C00125000 | 2024-04-17 11:13AM EDT | 125.00 | 37.29 | 33.20 | 37.70 | 0.00 | - | 1 | 20 | 50.97% |
| GNRC260116C00130000 | 2024-04-30 3:53PM EDT | 130.00 | 39.47 | 32.60 | 35.50 | 0.00 | - | 4 | 28 | 51.73% |
| GNRC260116C00135000 | 2024-04-26 11:26AM EDT | 135.00 | 36.00 | 28.70 | 32.30 | -5.10 | -12.41% | 2 | 25 | 51.76% |
| GNRC260116C00140000 | 2024-05-01 12:30PM EDT | 140.00 | 28.00 | 28.20 | 30.70 | -2.30 | -7.59% | 3 | 68 | 51.87% |
| GNRC260116C00145000 | 2024-04-16 9:46AM EDT | 145.00 | 28.27 | 26.30 | 27.80 | 0.00 | - | 2 | 53 | 49.88% |
| GNRC260116C00150000 | 2024-04-30 11:58AM EDT | 150.00 | 32.27 | 24.80 | 26.10 | +0.07 | +0.22% | 1 | 272 | 49.57% |
| GNRC260116C00155000 | 2024-04-05 2:07PM EDT | 155.00 | 28.53 | 21.60 | 24.10 | 0.00 | - | 1 | 152 | 48.69% |
| GNRC260116C00160000 | 2024-04-30 3:53PM EDT | 160.00 | 27.10 | 21.70 | 22.60 | 0.00 | - | 1 | 15 | 48.43% |
| GNRC260116C00165000 | 2024-04-30 12:00PM EDT | 165.00 | 25.50 | 20.10 | 21.20 | 0.00 | - | 2 | 10 | 48.21% |
| GNRC260116C00170000 | 2024-04-23 10:25AM EDT | 170.00 | 24.69 | 18.40 | 19.70 | 0.00 | - | 1 | 47 | 47.71% |
| GNRC260116C00175000 | 2024-04-26 2:13PM EDT | 175.00 | 25.45 | 15.80 | 18.80 | 0.00 | - | 2 | 140 | 48.01% |
| GNRC260116C00180000 | 2024-04-18 2:13PM EDT | 180.00 | 19.60 | 14.80 | 17.50 | 0.00 | - | 50 | 67 | 47.61% |
| GNRC260116C00185000 | 2024-04-12 2:23PM EDT | 185.00 | 19.31 | 15.20 | 16.10 | 0.00 | - | 1 | 18 | 46.95% |
| GNRC260116C00190000 | 2024-04-05 2:34PM EDT | 190.00 | 18.50 | 12.20 | 15.30 | 0.00 | - | 5 | 12 | 47.11% |
| GNRC260116C00195000 | 2024-04-12 11:40AM EDT | 195.00 | 17.50 | 13.10 | 14.00 | 0.00 | - | 10 | 111 | 46.40% |
| GNRC260116C00200000 | 2024-05-01 9:56AM EDT | 200.00 | 17.51 | 11.60 | 13.10 | -1.39 | -7.35% | 4 | 9 | 46.23% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC260116P00045000 | 2024-04-09 10:29AM EDT | 45.00 | 1.11 | 0.00 | 2.20 | 0.00 | - | 1 | 28 | 50.16% |
| GNRC260116P00050000 | 2024-02-20 10:30AM EDT | 50.00 | 2.50 | 1.35 | 2.70 | 0.00 | - | 1 | 37 | 52.53% |
| GNRC260116P00055000 | 2023-11-20 1:43PM EDT | 55.00 | 4.00 | 2.35 | 2.95 | 0.00 | - | 10 | 12 | 51.42% |
| GNRC260116P00060000 | 2024-04-08 11:28AM EDT | 60.00 | 2.55 | 2.35 | 2.75 | -0.30 | -10.53% | 3 | 30 | 47.41% |
| GNRC260116P00065000 | 2024-04-29 10:54AM EDT | 65.00 | 2.85 | 3.00 | 3.40 | 0.00 | - | 2 | 79 | 46.08% |
| GNRC260116P00070000 | 2024-04-09 2:13PM EDT | 70.00 | 3.77 | 3.80 | 4.40 | -0.40 | -9.59% | 2 | 87 | 45.74% |
| GNRC260116P00075000 | 2024-04-17 10:00AM EDT | 75.00 | 5.70 | 4.60 | 5.30 | 0.00 | - | 8 | 118 | 44.62% |
| GNRC260116P00080000 | 2024-03-13 12:45PM EDT | 80.00 | 8.43 | 6.50 | 7.20 | 0.00 | - | 12 | 57 | 45.99% |
| GNRC260116P00085000 | 2024-04-26 1:02PM EDT | 85.00 | 6.40 | 7.10 | 7.70 | 0.00 | - | 4 | 41 | 43.18% |
| GNRC260116P00090000 | 2024-04-29 1:58PM EDT | 90.00 | 7.75 | 8.30 | 10.50 | 0.00 | - | 10 | 150 | 45.64% |
| GNRC260116P00095000 | 2024-04-05 12:42PM EDT | 95.00 | 11.35 | 9.80 | 10.60 | 0.00 | - | 1 | 15 | 41.72% |
| GNRC260116P00100000 | 2024-04-24 11:06AM EDT | 100.00 | 11.03 | 11.30 | 14.00 | 0.00 | - | 1 | 759 | 44.40% |
| GNRC260116P00105000 | 2024-04-25 2:21PM EDT | 105.00 | 12.37 | 12.30 | 14.30 | 0.00 | - | 5 | 100 | 40.78% |
| GNRC260116P00110000 | 2024-04-25 2:21PM EDT | 110.00 | 14.10 | 13.00 | 18.00 | +0.03 | +0.21% | 1 | 80 | 43.14% |
| GNRC260116P00115000 | 2024-03-12 3:55PM EDT | 115.00 | 22.40 | 16.10 | 17.90 | 0.00 | - | 5 | 46 | 38.69% |
| GNRC260116P00120000 | 2024-04-15 3:57PM EDT | 120.00 | 21.25 | 19.00 | 20.30 | 0.00 | - | 1 | 9 | 38.32% |
| GNRC260116P00125000 | 2024-03-13 12:01PM EDT | 125.00 | 27.52 | 20.60 | 24.40 | 0.00 | - | 2 | 28 | 40.38% |
| GNRC260116P00130000 | 2024-04-18 12:25PM EDT | 130.00 | 24.20 | 23.40 | 24.90 | 0.00 | - | 1 | 71 | 36.62% |
| GNRC260116P00135000 | 2024-04-30 12:01PM EDT | 135.00 | 25.50 | 25.90 | 29.00 | 0.00 | - | 2 | 32 | 38.16% |
| GNRC260116P00140000 | 2024-04-15 3:15PM EDT | 140.00 | 32.00 | 27.80 | 30.80 | 0.00 | - | 67 | 104 | 36.04% |
| GNRC260116P00145000 | 2023-11-14 2:20PM EDT | 145.00 | 45.25 | 34.50 | 36.00 | 0.00 | - | 1 | 1 | 38.78% |
| GNRC260116P00150000 | 2024-04-05 1:09PM EDT | 150.00 | 35.30 | 34.30 | 37.50 | 0.00 | - | 1 | 54 | 35.85% |
| GNRC260116P00160000 | 2024-01-04 12:27PM EDT | 160.00 | 49.73 | 50.40 | 51.70 | 0.00 | - | 2 | 4 | 46.13% |
| GNRC260116P00165000 | 2024-02-02 11:22AM EDT | 165.00 | 56.40 | 54.70 | 56.30 | 0.00 | - | 2 | 9 | 47.38% |
| GNRC260116P00175000 | 2023-09-22 10:25AM EDT | 175.00 | 71.33 | 86.20 | 89.10 | 0.00 | - | - | 2 | 82.68% |
| GNRC260116P00185000 | 2023-12-18 3:19PM EDT | 185.00 | 61.90 | 70.70 | 73.40 | 0.00 | - | - | 1 | 49.46% |
© 2024 Yahoo. All rights reserved.