Singapore markets close in 2 hours 12 minutes
Straits Times Index
3,127.49 +11.17 (+0.36%) Nikkei
28,455.60 +528.23 (+1.89%) Hang Seng
23,842.82 +493.44 (+2.11%) FTSE 100
7,232.28 +109.96 (+1.54%) BTC-USD
51,174.36 +2,637.60 (+5.43%) CMC Crypto 200
1,320.51 +60.35 (+4.79%)
AIRLINES
Omicron’s rapid spread shreds budding recovery in air travel
Generac Holdings Inc. (GNRC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC211217C00130000 | 2021-08-25 4:30PM EST | 130.00 | 185.90 | 313.80 | 316.70 | 0.00 | - | - | 1 | 1,326.56% |
| GNRC211217C00135000 | 2021-11-10 6:47AM EST | 135.00 | 183.52 | 267.00 | 272.00 | 0.00 | - | 1 | 1 | 805.64% |
| GNRC211217C00145000 | 2021-11-12 9:38AM EST | 145.00 | 305.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC211217C00150000 | 2021-08-25 4:30PM EST | 150.00 | 162.90 | 293.70 | 297.20 | 0.00 | - | 10 | 30 | 1,145.41% |
| GNRC211217C00155000 | 2021-11-03 8:31AM EST | 155.00 | 311.20 | 228.00 | 232.50 | 0.00 | - | - | 0 | 522.20% |
| GNRC211217C00160000 | 2021-08-25 4:30PM EST | 160.00 | 182.05 | 283.30 | 287.20 | 0.00 | - | 1 | 0 | 1,069.32% |
| GNRC211217C00165000 | 2021-11-26 9:31AM EST | 165.00 | 268.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC211217C00170000 | 2021-08-25 4:30PM EST | 170.00 | 139.03 | 274.00 | 277.30 | 0.00 | - | 1 | 0 | 1,007.45% |
| GNRC211217C00185000 | 2021-11-10 6:47AM EST | 185.00 | 169.23 | 217.00 | 221.90 | 0.00 | - | 1 | 1 | 592.80% |
| GNRC211217C00190000 | 2021-11-30 9:35AM EST | 190.00 | 238.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GNRC211217C00195000 | 2021-11-02 11:22AM EST | 195.00 | 289.80 | 188.00 | 192.70 | 0.00 | - | 1 | 2 | 408.67% |
| GNRC211217C00200000 | 2021-11-26 10:04AM EST | 200.00 | 233.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GNRC211217C00210000 | 2021-11-30 9:35AM EST | 210.00 | 218.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC211217C00220000 | 2021-11-08 11:59AM EST | 220.00 | 225.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GNRC211217C00230000 | 2021-11-23 11:35AM EST | 230.00 | 198.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GNRC211217C00240000 | 2021-11-23 10:08AM EST | 240.00 | 199.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC211217C00250000 | 2021-08-30 8:38AM EST | 250.00 | 202.20 | 153.50 | 157.50 | 0.00 | - | 1 | 5 | 409.84% |
| GNRC211217C00260000 | 2021-11-11 9:49AM EST | 260.00 | 185.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GNRC211217C00270000 | 2021-11-15 1:59PM EST | 270.00 | 163.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GNRC211217C00280000 | 2021-11-01 9:01AM EST | 280.00 | 213.90 | 121.50 | 126.40 | 0.00 | - | 1 | 13 | 330.26% |
| GNRC211217C00290000 | 2021-11-16 3:16PM EST | 290.00 | 149.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC211217C00300000 | 2021-11-26 11:50AM EST | 300.00 | 67.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GNRC211217C00310000 | 2021-12-06 12:58PM EST | 310.00 | 57.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GNRC211217C00320000 | 2021-11-22 11:57AM EST | 320.00 | 111.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GNRC211217C00330000 | 2021-11-23 1:56PM EST | 330.00 | 99.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC211217C00340000 | 2021-11-02 11:25AM EST | 340.00 | 142.70 | 48.90 | 52.00 | 0.00 | - | 5 | 28 | 145.64% |
| GNRC211217C00350000 | 2021-12-06 12:39PM EST | 350.00 | 26.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GNRC211217C00360000 | 2021-12-06 3:06PM EST | 360.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GNRC211217C00370000 | 2021-12-06 3:27PM EST | 370.00 | 10.12 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 1.56% |
| GNRC211217C00380000 | 2021-12-06 3:45PM EST | 380.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| GNRC211217C00390000 | 2021-12-06 3:34PM EST | 390.00 | 3.63 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 6.25% |
| GNRC211217C00400000 | 2021-12-06 3:50PM EST | 400.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 306 | 0 | 12.50% |
| GNRC211217C00410000 | 2021-12-06 3:59PM EST | 410.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 12.50% |
| GNRC211217C00420000 | 2021-12-06 3:59PM EST | 420.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 12.50% |
| GNRC211217C00430000 | 2021-12-06 2:49PM EST | 430.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| GNRC211217C00440000 | 2021-12-06 3:36PM EST | 440.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 25.00% |
| GNRC211217C00450000 | 2021-12-06 3:27PM EST | 450.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| GNRC211217C00460000 | 2021-12-06 3:55PM EST | 460.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| GNRC211217C00470000 | 2021-12-06 3:23PM EST | 470.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| GNRC211217C00480000 | 2021-12-06 3:00PM EST | 480.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| GNRC211217C00490000 | 2021-12-06 3:00PM EST | 490.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| GNRC211217C00500000 | 2021-12-06 3:46PM EST | 500.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| GNRC211217C00510000 | 2021-12-06 3:47PM EST | 510.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| GNRC211217C00520000 | 2021-12-06 2:58PM EST | 520.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GNRC211217C00530000 | 2021-12-06 1:21PM EST | 530.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| GNRC211217C00540000 | 2021-12-02 10:46AM EST | 540.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GNRC211217C00550000 | 2021-12-06 10:26AM EST | 550.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GNRC211217C00560000 | 2021-12-03 12:05PM EST | 560.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GNRC211217C00570000 | 2021-11-22 3:56PM EST | 570.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GNRC211217C00580000 | 2021-12-03 9:30AM EST | 580.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GNRC211217C00590000 | 2021-11-02 8:37AM EST | 590.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 10 | 14 | 161.67% |
| GNRC211217C00600000 | 2021-11-23 9:51AM EST | 600.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GNRC211217C00610000 | 2021-11-02 11:15AM EST | 610.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | 6 | 101 | 170.21% |
| GNRC211217C00620000 | 2021-11-03 8:45AM EST | 620.00 | 1.01 | 0.00 | 4.80 | 0.00 | - | 1 | 71 | 174.37% |
| GNRC211217C00630000 | 2021-11-03 8:45AM EST | 630.00 | 0.94 | 0.00 | 3.00 | 0.00 | - | 1 | 1 | 164.06% |
| GNRC211217C00640000 | 2021-10-28 10:16AM EST | 640.00 | 1.95 | 0.00 | 4.80 | 0.00 | - | 2 | 7 | 182.35% |
| GNRC211217C00660000 | 2021-11-22 10:12AM EST | 660.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GNRC211217C00670000 | 2021-11-01 8:30AM EST | 670.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | - | 1 | 193.73% |
| GNRC211217C00680000 | 2021-10-28 10:57AM EST | 680.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | - | 1 | 197.36% |
| GNRC211217C00700000 | 2021-11-29 11:10AM EST | 700.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GNRC211217C00750000 | 2021-12-01 2:04PM EST | 750.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
Putsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC211217P00130000 | 2021-08-25 4:30PM EST | 130.00 | 0.75 | 0.55 | 4.80 | 0.00 | - | 1 | 15 | 360.55% |
| GNRC211217P00150000 | 2021-08-25 4:30PM EST | 150.00 | 5.40 | 0.75 | 4.80 | 0.00 | - | 1 | 1 | 317.48% |
| GNRC211217P00165000 | 2021-08-25 4:30PM EST | 165.00 | 5.70 | 4.60 | 4.80 | 0.00 | - | 5 | 336 | 323.63% |
| GNRC211217P00185000 | 2021-08-25 4:30PM EST | 185.00 | 3.22 | 1.10 | 4.80 | 0.00 | - | 3 | 3 | 254.25% |
| GNRC211217P00190000 | 2021-08-25 4:30PM EST | 190.00 | 0.39 | 0.00 | 4.80 | 0.00 | - | 5 | 4 | 235.06% |
| GNRC211217P00195000 | 2021-08-25 4:30PM EST | 195.00 | 11.50 | 2.65 | 4.80 | 0.00 | - | 1 | 3 | 250.37% |
| GNRC211217P00200000 | 2021-12-06 9:45AM EST | 200.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| GNRC211217P00220000 | 2021-08-25 4:30PM EST | 220.00 | 0.49 | 0.00 | 4.80 | 0.00 | - | 5 | 9 | 189.50% |
| GNRC211217P00230000 | 2021-08-25 4:30PM EST | 230.00 | 1.18 | 0.00 | 1.15 | 0.00 | - | 20 | 71 | 134.47% |
| GNRC211217P00240000 | 2021-11-03 12:02PM EST | 240.00 | 0.74 | 0.00 | 4.80 | 0.00 | - | 111 | 153 | 162.18% |
| GNRC211217P00250000 | 2021-10-05 9:51AM EST | 250.00 | 0.60 | 0.00 | 0.65 | 0.00 | - | 50 | 112 | 103.71% |
| GNRC211217P00260000 | 2021-11-03 11:37AM EST | 260.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 59 | 63 | 136.72% |
| GNRC211217P00270000 | 2021-08-25 4:30PM EST | 270.00 | 6.20 | 0.00 | 4.40 | 0.00 | - | 10 | 12 | 121.97% |
| GNRC211217P00280000 | 2021-11-22 9:39AM EST | 280.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GNRC211217P00290000 | 2021-12-06 12:32PM EST | 290.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GNRC211217P00300000 | 2021-12-06 3:04PM EST | 300.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| GNRC211217P00310000 | 2021-12-06 3:04PM EST | 310.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| GNRC211217P00320000 | 2021-12-06 3:46PM EST | 320.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 12.50% |
| GNRC211217P00330000 | 2021-12-06 3:51PM EST | 330.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| GNRC211217P00340000 | 2021-12-06 3:58PM EST | 340.00 | 5.18 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 12.50% |
| GNRC211217P00350000 | 2021-12-06 3:39PM EST | 350.00 | 7.91 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| GNRC211217P00360000 | 2021-12-06 3:58PM EST | 360.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 3.13% |
| GNRC211217P00370000 | 2021-12-06 3:47PM EST | 370.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 276 | 0 | 0.00% |
| GNRC211217P00380000 | 2021-12-06 3:28PM EST | 380.00 | 22.81 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| GNRC211217P00390000 | 2021-12-06 3:47PM EST | 390.00 | 29.53 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| GNRC211217P00400000 | 2021-12-06 3:27PM EST | 400.00 | 39.12 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| GNRC211217P00410000 | 2021-12-06 1:26PM EST | 410.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| GNRC211217P00420000 | 2021-12-06 3:02PM EST | 420.00 | 56.17 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| GNRC211217P00430000 | 2021-12-06 3:22PM EST | 430.00 | 67.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GNRC211217P00440000 | 2021-12-06 3:16PM EST | 440.00 | 75.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GNRC211217P00450000 | 2021-12-06 10:36AM EST | 450.00 | 73.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GNRC211217P00460000 | 2021-12-06 9:33AM EST | 460.00 | 82.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GNRC211217P00470000 | 2021-12-06 10:20AM EST | 470.00 | 101.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GNRC211217P00480000 | 2021-12-06 10:49AM EST | 480.00 | 106.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GNRC211217P00490000 | 2021-12-06 10:49AM EST | 490.00 | 117.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC211217P00500000 | 2021-12-06 10:49AM EST | 500.00 | 127.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GNRC211217P00510000 | 2021-12-06 10:49AM EST | 510.00 | 137.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC211217P00520000 | 2021-12-01 12:02PM EST | 520.00 | 98.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC211217P00530000 | 2021-12-01 12:02PM EST | 530.00 | 108.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC211217P00540000 | 2021-12-06 12:57PM EST | 540.00 | 171.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GNRC211217P00550000 | 2021-11-02 9:28AM EST | 550.00 | 66.00 | 162.40 | 167.00 | 0.00 | - | 2 | 4 | 0.00% |
| GNRC211217P00560000 | 2021-12-01 11:32AM EST | 560.00 | 142.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC211217P00570000 | 2021-11-09 11:00AM EST | 570.00 | 131.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC211217P00580000 | 2021-11-02 9:56AM EST | 580.00 | 104.60 | 192.20 | 197.00 | 0.00 | - | 1 | 1 | 0.00% |
| GNRC211217P00590000 | 2021-11-29 9:43AM EST | 590.00 | 155.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC211217P00600000 | 2021-10-27 12:30PM EST | 600.00 | 107.90 | 165.00 | 169.00 | 0.00 | - | 2 | 194 | 0.00% |
| GNRC211217P00610000 | 2021-11-02 9:28AM EST | 610.00 | 120.30 | 222.20 | 227.00 | 0.00 | - | 3 | 12 | 0.00% |
| GNRC211217P00620000 | 2021-11-22 11:09AM EST | 620.00 | 170.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC211217P00630000 | 2021-11-02 9:11AM EST | 630.00 | 128.90 | 242.40 | 247.00 | 0.00 | - | - | 0 | 0.00% |
| GNRC211217P00640000 | 2021-11-02 9:34AM EST | 640.00 | 155.70 | 252.30 | 257.00 | 0.00 | - | - | 2 | 0.00% |
| GNRC211217P00660000 | 2021-11-02 9:51AM EST | 660.00 | 172.40 | 272.30 | 277.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC211217P00680000 | 2021-11-26 9:44AM EST | 680.00 | 243.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GNRC211217P00690000 | 2021-11-30 12:01PM EST | 690.00 | 276.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GNRC211217P00720000 | 2021-11-17 9:51AM EST | 720.00 | 285.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GNRC211217P00750000 | 2021-11-02 8:30AM EST | 750.00 | 290.50 | 362.40 | 367.00 | 0.00 | - | - | 0 | 0.00% |
© 2021 Yahoo. All rights reserved.
