Singapore markets open in 7 hours 38 minutes
Straits Times Index
3,394.21 +17.02 (+0.50%) S&P 500
4,070.56 +10.13 (+0.25%) Dow
33,978.08 +28.67 (+0.08%) Nasdaq
11,621.71 +109.30 (+0.95%) BTC-USD
23,606.44 +602.87 (+2.62%) CMC Crypto 200
526.66 +9.65 (+1.87%)
Generac Holdings Inc. (GNRC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC230203C00080000 | 2022-12-29 10:25AM EST | 80.00 | 20.50 | 36.50 | 39.70 | 0.00 | - | - | 0 | 177.05% |
| GNRC230203C00085000 | 2023-01-13 9:37AM EST | 85.00 | 28.54 | 31.30 | 34.60 | 0.00 | - | - | 0 | 140.23% |
| GNRC230203C00090000 | 2023-01-03 11:52AM EST | 90.00 | 11.70 | 27.20 | 29.50 | 0.00 | - | 5 | 7 | 145.80% |
| GNRC230203C00091000 | 2023-01-06 3:06PM EST | 91.00 | 13.00 | 25.30 | 28.80 | 0.00 | - | 1 | 1 | 122.85% |
| GNRC230203C00095000 | 2023-01-20 2:36PM EST | 95.00 | 14.20 | 22.50 | 24.00 | 0.00 | - | 1 | 61 | 117.29% |
| GNRC230203C00097000 | 2023-01-19 10:27AM EST | 97.00 | 12.40 | 20.60 | 22.40 | 0.00 | - | 1 | 2 | 119.29% |
| GNRC230203C00098000 | 2023-01-19 10:45AM EST | 98.00 | 10.89 | 19.60 | 21.20 | 0.00 | - | 2 | 3 | 110.45% |
| GNRC230203C00099000 | 2023-01-13 9:52AM EST | 99.00 | 14.87 | 18.60 | 20.60 | 0.00 | - | - | 2 | 113.48% |
| GNRC230203C00100000 | 2023-01-27 1:10PM EST | 100.00 | 18.00 | 17.70 | 19.00 | +8.48 | +89.08% | 1 | 88 | 99.12% |
| GNRC230203C00101000 | 2023-01-25 2:01PM EST | 101.00 | 9.70 | 16.70 | 18.00 | 0.00 | - | 3 | 6 | 94.53% |
| GNRC230203C00102000 | 2023-01-25 1:18PM EST | 102.00 | 8.20 | 15.80 | 17.30 | 0.00 | - | 1 | 13 | 97.27% |
| GNRC230203C00103000 | 2023-01-25 1:47PM EST | 103.00 | 8.10 | 14.80 | 16.60 | 0.00 | - | 1 | 3 | 97.31% |
| GNRC230203C00104000 | 2023-01-25 3:28PM EST | 104.00 | 8.30 | 13.90 | 15.40 | 0.00 | - | 2 | 5 | 90.82% |
| GNRC230203C00105000 | 2023-01-26 1:38PM EST | 105.00 | 8.71 | 13.00 | 14.00 | 0.00 | - | 1 | 43 | 81.25% |
| GNRC230203C00106000 | 2023-01-24 12:22PM EST | 106.00 | 10.60 | 12.10 | 12.80 | 0.00 | - | 1 | 45 | 74.90% |
| GNRC230203C00107000 | 2023-01-26 9:36AM EST | 107.00 | 6.90 | 11.30 | 12.00 | 0.00 | - | 6 | 22 | 76.03% |
| GNRC230203C00108000 | 2023-01-27 11:51AM EST | 108.00 | 8.43 | 10.40 | 11.10 | +2.03 | +31.72% | 1 | 17 | 73.73% |
| GNRC230203C00109000 | 2023-01-26 9:32AM EST | 109.00 | 6.75 | 9.60 | 10.30 | 0.00 | - | 5 | 203 | 73.54% |
| GNRC230203C00110000 | 2023-01-27 3:32PM EST | 110.00 | 9.76 | 8.70 | 9.60 | +4.55 | +87.33% | 18 | 42 | 72.71% |
| GNRC230203C00111000 | 2023-01-27 2:55PM EST | 111.00 | 8.72 | 7.90 | 8.80 | +4.22 | +93.78% | 1 | 36 | 71.39% |
| GNRC230203C00112000 | 2023-01-27 3:49PM EST | 112.00 | 7.75 | 7.30 | 7.80 | +3.35 | +76.14% | 7 | 307 | 69.53% |
| GNRC230203C00113000 | 2023-01-27 2:09PM EST | 113.00 | 7.30 | 6.60 | 7.10 | +3.90 | +114.71% | 3 | 29 | 69.12% |
| GNRC230203C00114000 | 2023-01-27 1:48PM EST | 114.00 | 6.80 | 6.00 | 6.40 | +3.60 | +112.50% | 32 | 111 | 68.99% |
| GNRC230203C00115000 | 2023-01-27 3:40PM EST | 115.00 | 6.00 | 5.40 | 5.80 | +3.20 | +114.29% | 197 | 325 | 69.09% |
| GNRC230203C00116000 | 2023-01-27 3:52PM EST | 116.00 | 5.08 | 4.80 | 5.10 | +2.28 | +81.43% | 199 | 712 | 67.68% |
| GNRC230203C00117000 | 2023-01-27 2:27PM EST | 117.00 | 4.85 | 4.30 | 4.60 | +2.94 | +153.93% | 20 | 53 | 68.16% |
| GNRC230203C00118000 | 2023-01-27 3:59PM EST | 118.00 | 3.95 | 3.80 | 4.10 | +2.25 | +132.35% | 14 | 61 | 68.02% |
| GNRC230203C00119000 | 2023-01-27 3:40PM EST | 119.00 | 3.79 | 3.30 | 3.60 | +0.89 | +30.69% | 23 | 39 | 67.19% |
| GNRC230203C00120000 | 2023-01-27 3:59PM EST | 120.00 | 3.10 | 2.95 | 3.20 | +1.90 | +158.33% | 471 | 277 | 67.85% |
| GNRC230203C00121000 | 2023-01-27 3:52PM EST | 121.00 | 2.78 | 2.55 | 2.80 | +1.48 | +113.85% | 11 | 37 | 67.46% |
| GNRC230203C00122000 | 2023-01-27 3:28PM EST | 122.00 | 2.55 | 2.20 | 2.45 | +1.75 | +218.75% | 24 | 55 | 67.29% |
| GNRC230203C00124000 | 2023-01-27 2:22PM EST | 124.00 | 1.91 | 1.60 | 1.85 | +1.02 | +114.61% | 3 | 16 | 66.89% |
| GNRC230203C00125000 | 2023-01-27 3:25PM EST | 125.00 | 1.65 | 1.35 | 1.60 | +1.32 | +400.00% | 39 | 759 | 66.75% |
| GNRC230203C00126000 | 2023-01-27 3:48PM EST | 126.00 | 1.30 | 1.15 | 1.35 | +0.43 | +49.43% | 71 | 6 | 66.50% |
| GNRC230203C00127000 | 2023-01-27 3:48PM EST | 127.00 | 1.12 | 0.95 | 1.10 | +0.42 | +60.00% | 26 | 9 | 65.63% |
| GNRC230203C00130000 | 2023-01-27 3:05PM EST | 130.00 | 0.70 | 0.50 | 0.75 | +0.54 | +337.50% | 11 | 46 | 66.21% |
| GNRC230203C00135000 | 2023-01-25 3:52PM EST | 135.00 | 0.06 | 0.20 | 0.35 | 0.00 | - | 10 | 310 | 68.16% |
| GNRC230203C00140000 | 2023-01-25 3:52PM EST | 140.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 32 | 73.05% |
| GNRC230203C00145000 | 2023-01-24 10:05AM EST | 145.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 4 | 10 | 76.17% |
| GNRC230203C00150000 | 2023-01-24 11:09AM EST | 150.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 86.52% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC230203P00060000 | 2022-12-28 2:06PM EST | 60.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 27 | 27 | 196.88% |
| GNRC230203P00065000 | 2023-01-03 9:53AM EST | 65.00 | 0.34 | 0.00 | 0.05 | 0.00 | - | 15 | 19 | 175.00% |
| GNRC230203P00070000 | 2023-01-17 10:07AM EST | 70.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 25 | 183.20% |
| GNRC230203P00075000 | 2023-01-18 12:48PM EST | 75.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 16 | 147.27% |
| GNRC230203P00080000 | 2023-01-25 3:52PM EST | 80.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 63 | 128.13% |
| GNRC230203P00085000 | 2023-01-18 10:47AM EST | 85.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 6 | 52 | 125.00% |
| GNRC230203P00089000 | 2023-01-25 11:34AM EST | 89.00 | 0.08 | 0.00 | 0.35 | -0.07 | -46.67% | 2 | 4 | 115.82% |
| GNRC230203P00090000 | 2023-01-27 1:46PM EST | 90.00 | 0.03 | 0.00 | 0.05 | -0.17 | -85.00% | 5 | 107 | 85.16% |
| GNRC230203P00091000 | 2023-01-23 3:20PM EST | 91.00 | 0.12 | 0.00 | 0.20 | +0.02 | +20.00% | 2 | 35 | 98.44% |
| GNRC230203P00092000 | 2023-01-24 9:30AM EST | 92.00 | 0.23 | 0.00 | 0.25 | 0.00 | - | 1 | 6 | 98.24% |
| GNRC230203P00093000 | 2023-01-27 9:33AM EST | 93.00 | 0.11 | 0.00 | 0.20 | -0.28 | -71.79% | 1 | 107 | 91.21% |
| GNRC230203P00094000 | 2023-01-27 1:24PM EST | 94.00 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 1 | 57 | 79.30% |
| GNRC230203P00095000 | 2023-01-27 12:38PM EST | 95.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 115 | 83.98% |
| GNRC230203P00096000 | 2023-01-25 9:56AM EST | 96.00 | 0.60 | 0.05 | 0.10 | 0.00 | - | 2 | 5 | 76.95% |
| GNRC230203P00097000 | 2023-01-27 3:29PM EST | 97.00 | 0.15 | 0.05 | 0.15 | -0.20 | -57.14% | 2 | 333 | 76.95% |
| GNRC230203P00098000 | 2023-01-26 10:02AM EST | 98.00 | 0.35 | 0.05 | 0.35 | 0.00 | - | 30 | 97 | 83.20% |
| GNRC230203P00099000 | 2023-01-26 9:44AM EST | 99.00 | 0.40 | 0.10 | 0.30 | 0.00 | - | 10 | 28 | 79.30% |
| GNRC230203P00100000 | 2023-01-27 3:18PM EST | 100.00 | 0.20 | 0.10 | 0.30 | -0.60 | -75.00% | 5 | 112 | 75.59% |
| GNRC230203P00101000 | 2023-01-26 3:59PM EST | 101.00 | 0.52 | 0.20 | 0.35 | 0.00 | - | 2 | 30 | 76.66% |
| GNRC230203P00102000 | 2023-01-27 10:49AM EST | 102.00 | 0.44 | 0.25 | 0.40 | -0.31 | -41.33% | 4 | 360 | 75.49% |
| GNRC230203P00103000 | 2023-01-27 1:22PM EST | 103.00 | 0.32 | 0.30 | 0.45 | -0.48 | -60.00% | 3 | 29 | 73.83% |
| GNRC230203P00104000 | 2023-01-27 2:33PM EST | 104.00 | 0.40 | 0.40 | 0.55 | -0.62 | -60.78% | 10 | 28 | 74.07% |
| GNRC230203P00105000 | 2023-01-27 2:33PM EST | 105.00 | 0.50 | 0.50 | 0.65 | -0.74 | -59.68% | 8 | 57 | 73.54% |
| GNRC230203P00106000 | 2023-01-27 3:38PM EST | 106.00 | 0.61 | 0.60 | 0.75 | -0.70 | -53.44% | 13 | 48 | 72.46% |
| GNRC230203P00107000 | 2023-01-27 3:32PM EST | 107.00 | 0.70 | 0.75 | 1.05 | -1.10 | -61.11% | 5 | 72 | 74.61% |
| GNRC230203P00108000 | 2023-01-27 3:38PM EST | 108.00 | 0.85 | 0.85 | 1.00 | -1.20 | -58.54% | 35 | 196 | 70.36% |
| GNRC230203P00109000 | 2023-01-27 11:25AM EST | 109.00 | 1.36 | 1.05 | 1.65 | -0.59 | -30.26% | 5 | 22 | 75.93% |
| GNRC230203P00110000 | 2023-01-27 3:02PM EST | 110.00 | 1.17 | 1.25 | 1.50 | -1.43 | -55.00% | 62 | 64 | 71.05% |
| GNRC230203P00111000 | 2023-01-27 3:24PM EST | 111.00 | 1.40 | 1.45 | 1.80 | -1.60 | -53.33% | 4 | 24 | 70.85% |
| GNRC230203P00112000 | 2023-01-26 11:59AM EST | 112.00 | 4.00 | 1.70 | 2.40 | 0.00 | - | 3 | 7 | 73.49% |
| GNRC230203P00113000 | 2023-01-27 1:30PM EST | 113.00 | 2.00 | 2.00 | 2.35 | -2.50 | -55.56% | 14 | 21 | 69.58% |
| GNRC230203P00114000 | 2023-01-27 3:50PM EST | 114.00 | 2.40 | 2.30 | 2.70 | -2.50 | -51.02% | 18 | 50 | 68.99% |
| GNRC230203P00115000 | 2023-01-27 3:59PM EST | 115.00 | 2.85 | 2.60 | 3.30 | -4.15 | -59.29% | 39 | 8 | 69.95% |
| GNRC230203P00116000 | 2023-01-24 9:36AM EST | 116.00 | 4.93 | 3.00 | 3.40 | 0.00 | - | 1 | 33 | 66.82% |
| GNRC230203P00120000 | 2023-01-18 11:22AM EST | 120.00 | 8.18 | 5.10 | 5.50 | 0.00 | - | 40 | 20 | 66.60% |
| GNRC230203P00122000 | 2023-01-19 10:45AM EST | 122.00 | 15.63 | 6.30 | 7.30 | 0.00 | - | 2 | 2 | 70.41% |
| GNRC230203P00125000 | 2023-01-23 1:17PM EST | 125.00 | 12.00 | 8.40 | 9.40 | 0.00 | - | 1 | 22 | 69.34% |
| GNRC230203P00130000 | 2023-01-17 12:24PM EST | 130.00 | 16.50 | 12.50 | 13.40 | 0.00 | - | - | 1 | 66.99% |
© 2023 Yahoo. All rights reserved.
