Singapore markets closed
Straits Times Index
3,165.50 -16.47 (-0.52%) S&P 500
3,655.04 -38.19 (-1.03%) Dow
29,260.81 -329.60 (-1.11%) Nasdaq
10,802.92 -65.00 (-0.60%) BTC-USD
20,277.99 +1,407.99 (+7.46%) CMC Crypto 200
463.47 +30.37 (+7.01%)
Generac Holdings Inc. (GNRC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC221021C00130000 | 2022-09-23 3:59PM EDT | 130.00 | 48.21 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| GNRC221021C00140000 | 2022-09-23 12:40PM EDT | 140.00 | 35.10 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| GNRC221021C00145000 | 2022-09-26 9:50AM EDT | 145.00 | 41.20 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| GNRC221021C00150000 | 2022-09-26 10:55AM EDT | 150.00 | 35.20 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| GNRC221021C00155000 | 2022-09-23 12:40PM EDT | 155.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| GNRC221021C00160000 | 2022-09-26 2:38PM EDT | 160.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 55 | 31 | 0.00% |
| GNRC221021C00165000 | 2022-09-26 3:30PM EDT | 165.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 310 | 240 | 0.00% |
| GNRC221021C00170000 | 2022-09-26 1:58PM EDT | 170.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 164 | 203 | 0.00% |
| GNRC221021C00175000 | 2022-09-26 3:50PM EDT | 175.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 154 | 317 | 0.00% |
| GNRC221021C00180000 | 2022-09-26 3:51PM EDT | 180.00 | 14.44 | 0.00 | 0.00 | 0.00 | - | 175 | 192 | 0.00% |
| GNRC221021C00185000 | 2022-09-26 3:59PM EDT | 185.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 592 | 1,173 | 1.56% |
| GNRC221021C00190000 | 2022-09-26 3:54PM EDT | 190.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 376 | 900 | 3.13% |
| GNRC221021C00195000 | 2022-09-26 3:38PM EDT | 195.00 | 8.42 | 0.00 | 0.00 | 0.00 | - | 71 | 304 | 6.25% |
| GNRC221021C00200000 | 2022-09-26 3:59PM EDT | 200.00 | 7.04 | 0.00 | 0.00 | 0.00 | - | 628 | 1,813 | 6.25% |
| GNRC221021C00210000 | 2022-09-26 3:57PM EDT | 210.00 | 4.76 | 0.00 | 0.00 | 0.00 | - | 341 | 1,647 | 12.50% |
| GNRC221021C00220000 | 2022-09-26 3:57PM EDT | 220.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 208 | 1,134 | 12.50% |
| GNRC221021C00230000 | 2022-09-26 3:59PM EDT | 230.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 437 | 481 | 25.00% |
| GNRC221021C00240000 | 2022-09-26 3:59PM EDT | 240.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 236 | 987 | 25.00% |
| GNRC221021C00250000 | 2022-09-26 3:59PM EDT | 250.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 764 | 756 | 25.00% |
| GNRC221021C00260000 | 2022-09-26 3:59PM EDT | 260.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1,974 | 2,042 | 25.00% |
| GNRC221021C00270000 | 2022-09-26 3:59PM EDT | 270.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 196 | 3,875 | 25.00% |
| GNRC221021C00280000 | 2022-09-26 2:57PM EDT | 280.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 9 | 404 | 25.00% |
| GNRC221021C00290000 | 2022-09-26 3:28PM EDT | 290.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 35 | 64 | 25.00% |
| GNRC221021C00300000 | 2022-09-26 2:51PM EDT | 300.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 71 | 108 | 50.00% |
| GNRC221021C00310000 | 2022-09-26 2:57PM EDT | 310.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 50.00% |
| GNRC221021C00320000 | 2022-09-22 2:34PM EDT | 320.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 50.00% |
| GNRC221021C00330000 | 2022-09-23 9:30AM EDT | 330.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| GNRC221021C00340000 | 2022-09-16 10:11AM EDT | 340.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 5 | 50.00% |
| GNRC221021C00350000 | 2022-09-26 10:23AM EDT | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| GNRC221021C00360000 | 2022-08-19 12:22PM EDT | 360.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 162.06% |
| GNRC221021C00390000 | 2022-09-02 10:02AM EDT | 390.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| GNRC221021C00400000 | 2022-09-26 2:01PM EDT | 400.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 646 | 50.00% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC221021P00115000 | 2022-09-23 9:50AM EDT | 115.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 25.00% |
| GNRC221021P00120000 | 2022-09-22 12:57PM EDT | 120.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 7 | 14 | 25.00% |
| GNRC221021P00125000 | 2022-09-26 3:41PM EDT | 125.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 25.00% |
| GNRC221021P00130000 | 2022-09-26 12:53PM EDT | 130.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 11 | 59 | 25.00% |
| GNRC221021P00135000 | 2022-09-26 12:35PM EDT | 135.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 35 | 107 | 25.00% |
| GNRC221021P00140000 | 2022-09-26 3:43PM EDT | 140.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 61 | 92 | 25.00% |
| GNRC221021P00145000 | 2022-09-26 2:05PM EDT | 145.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 9 | 82 | 25.00% |
| GNRC221021P00150000 | 2022-09-26 3:50PM EDT | 150.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 30 | 286 | 12.50% |
| GNRC221021P00155000 | 2022-09-26 3:50PM EDT | 155.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | 56 | 182 | 12.50% |
| GNRC221021P00160000 | 2022-09-26 3:55PM EDT | 160.00 | 4.74 | 0.00 | 0.00 | 0.00 | - | 123 | 275 | 12.50% |
| GNRC221021P00165000 | 2022-09-26 3:35PM EDT | 165.00 | 5.92 | 0.00 | 0.00 | 0.00 | - | 106 | 250 | 6.25% |
| GNRC221021P00170000 | 2022-09-26 3:22PM EDT | 170.00 | 7.44 | 0.00 | 0.00 | 0.00 | - | 82 | 610 | 6.25% |
| GNRC221021P00175000 | 2022-09-26 3:22PM EDT | 175.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 42 | 115 | 3.13% |
| GNRC221021P00180000 | 2022-09-26 3:41PM EDT | 180.00 | 11.92 | 0.00 | 0.00 | 0.00 | - | 160 | 363 | 0.78% |
| GNRC221021P00185000 | 2022-09-26 3:17PM EDT | 185.00 | 14.29 | 0.00 | 0.00 | 0.00 | - | 119 | 207 | 0.00% |
| GNRC221021P00190000 | 2022-09-26 10:46AM EDT | 190.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 29 | 323 | 0.00% |
| GNRC221021P00195000 | 2022-09-26 3:43PM EDT | 195.00 | 21.15 | 0.00 | 0.00 | 0.00 | - | 3 | 149 | 0.00% |
| GNRC221021P00200000 | 2022-09-26 3:53PM EDT | 200.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 70 | 1,243 | 0.00% |
| GNRC221021P00210000 | 2022-09-26 3:40PM EDT | 210.00 | 31.94 | 0.00 | 0.00 | 0.00 | - | 9 | 148 | 0.00% |
| GNRC221021P00220000 | 2022-09-26 10:21AM EDT | 220.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 7 | 1,333 | 0.00% |
| GNRC221021P00230000 | 2022-09-26 10:26AM EDT | 230.00 | 45.77 | 0.00 | 0.00 | 0.00 | - | 8 | 85 | 0.00% |
| GNRC221021P00240000 | 2022-09-26 10:13AM EDT | 240.00 | 56.20 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.00% |
| GNRC221021P00250000 | 2022-09-26 9:30AM EDT | 250.00 | 73.02 | 0.00 | 0.00 | 0.00 | - | 4 | 44 | 0.00% |
| GNRC221021P00260000 | 2022-09-26 10:08AM EDT | 260.00 | 76.32 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GNRC221021P00270000 | 2022-09-22 2:00PM EDT | 270.00 | 96.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GNRC221021P00280000 | 2022-09-15 3:11PM EDT | 280.00 | 71.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC221021P00290000 | 2022-09-07 3:16PM EDT | 290.00 | 60.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC221021P00300000 | 2022-08-30 9:43AM EDT | 300.00 | 68.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GNRC221021P00310000 | 2022-09-15 10:15AM EDT | 310.00 | 92.68 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| GNRC221021P00330000 | 2022-08-25 2:51PM EDT | 330.00 | 82.42 | 152.00 | 155.50 | 0.00 | - | 1 | 0 | 178.39% |
© 2022 Yahoo. All rights reserved.
