Singapore markets close in 53 minutes
Straits Times Index
3,278.68 -9.07 (-0.28%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,663.03 +378.49 (+2.19%) FTSE 100
8,122.76 +43.90 (+0.54%) Bitcoin USD
64,278.29 +226.03 (+0.35%) CMC Crypto 200
1,388.57 -7.96 (-0.57%)
Generac Holdings Inc. (GNRC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240426C00100000 | 2024-04-25 2:57PM EDT | 100.00 | 38.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GNRC240426C00104000 | 2024-04-11 3:54PM EDT | 104.00 | 32.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GNRC240426C00110000 | 2024-04-04 12:07PM EDT | 110.00 | 28.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC240426C00111000 | 2024-04-24 3:23PM EDT | 111.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC240426C00114000 | 2024-03-25 2:42PM EDT | 114.00 | 8.70 | 22.70 | 24.70 | 0.00 | - | 2 | 2 | 0.00% |
| GNRC240426C00117000 | 2024-04-25 9:48AM EDT | 117.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC240426C00118000 | 2024-04-19 12:29PM EDT | 118.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GNRC240426C00119000 | 2024-04-23 11:17AM EDT | 119.00 | 18.31 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| GNRC240426C00120000 | 2024-04-25 2:17PM EDT | 120.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GNRC240426C00121000 | 2024-04-25 9:48AM EDT | 121.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GNRC240426C00122000 | 2024-04-22 1:19PM EDT | 122.00 | 10.19 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GNRC240426C00123000 | 2024-04-25 10:55AM EDT | 123.00 | 11.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GNRC240426C00124000 | 2024-04-24 1:18PM EDT | 124.00 | 12.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC240426C00125000 | 2024-04-22 1:19PM EDT | 125.00 | 7.36 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GNRC240426C00126000 | 2024-04-23 3:31PM EDT | 126.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GNRC240426C00127000 | 2024-04-25 3:11PM EDT | 127.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC240426C00128000 | 2024-04-24 9:38AM EDT | 128.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GNRC240426C00129000 | 2024-04-23 2:15PM EDT | 129.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC240426C00130000 | 2024-04-25 3:43PM EDT | 130.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| GNRC240426C00131000 | 2024-04-24 11:00AM EDT | 131.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GNRC240426C00132000 | 2024-04-24 10:06AM EDT | 132.00 | 6.54 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GNRC240426C00133000 | 2024-04-25 9:30AM EDT | 133.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GNRC240426C00134000 | 2024-04-25 2:32PM EDT | 134.00 | 4.41 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GNRC240426C00135000 | 2024-04-25 2:03PM EDT | 135.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GNRC240426C00136000 | 2024-04-25 3:49PM EDT | 136.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| GNRC240426C00137000 | 2024-04-25 2:23PM EDT | 137.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GNRC240426C00138000 | 2024-04-25 3:59PM EDT | 138.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| GNRC240426C00139000 | 2024-04-25 3:59PM EDT | 139.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.78% |
| GNRC240426C00140000 | 2024-04-25 3:56PM EDT | 140.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| GNRC240426C00141000 | 2024-04-25 3:13PM EDT | 141.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| GNRC240426C00142000 | 2024-04-25 2:34PM EDT | 142.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| GNRC240426C00143000 | 2024-04-25 9:52AM EDT | 143.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| GNRC240426C00144000 | 2024-04-24 10:18AM EDT | 144.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GNRC240426C00145000 | 2024-04-25 9:55AM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GNRC240426C00147000 | 2024-04-24 3:47PM EDT | 147.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| GNRC240426C00149000 | 2024-04-24 10:31AM EDT | 149.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| GNRC240426C00150000 | 2024-04-22 2:30PM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| GNRC240426C00155000 | 2024-04-17 1:34PM EDT | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| GNRC240426C00160000 | 2024-04-24 10:28AM EDT | 160.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GNRC240426C00170000 | 2024-04-04 12:12PM EDT | 170.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240426P00090000 | 2024-04-01 2:46PM EDT | 90.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 100.00% |
| GNRC240426P00095000 | 2024-03-14 11:59AM EDT | 95.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 408.98% |
| GNRC240426P00098000 | 2024-04-15 3:34PM EDT | 98.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GNRC240426P00099000 | 2024-03-25 3:15PM EDT | 99.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 371.09% |
| GNRC240426P00100000 | 2024-04-18 9:30AM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GNRC240426P00101000 | 2024-04-03 1:00PM EDT | 101.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GNRC240426P00102000 | 2024-04-08 11:13AM EDT | 102.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GNRC240426P00104000 | 2024-04-04 1:56PM EDT | 104.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GNRC240426P00105000 | 2024-04-15 10:59AM EDT | 105.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GNRC240426P00106000 | 2024-04-09 10:16AM EDT | 106.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GNRC240426P00107000 | 2024-04-08 12:17PM EDT | 107.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GNRC240426P00108000 | 2024-04-04 10:49AM EDT | 108.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GNRC240426P00109000 | 2024-04-16 11:27AM EDT | 109.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GNRC240426P00110000 | 2024-04-15 10:59AM EDT | 110.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GNRC240426P00111000 | 2024-04-16 10:14AM EDT | 111.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GNRC240426P00112000 | 2024-04-04 10:44AM EDT | 112.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| GNRC240426P00113000 | 2024-04-22 1:43PM EDT | 113.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| GNRC240426P00114000 | 2024-04-04 1:05PM EDT | 114.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GNRC240426P00115000 | 2024-04-25 3:14PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GNRC240426P00116000 | 2024-04-15 3:46PM EDT | 116.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GNRC240426P00117000 | 2024-04-19 10:50AM EDT | 117.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GNRC240426P00118000 | 2024-04-16 2:46PM EDT | 118.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GNRC240426P00119000 | 2024-04-09 12:52PM EDT | 119.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GNRC240426P00120000 | 2024-04-16 1:40PM EDT | 120.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GNRC240426P00121000 | 2024-04-22 1:56PM EDT | 121.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GNRC240426P00122000 | 2024-04-23 9:48AM EDT | 122.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| GNRC240426P00123000 | 2024-04-22 3:44PM EDT | 123.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| GNRC240426P00124000 | 2024-04-19 3:24PM EDT | 124.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GNRC240426P00125000 | 2024-04-24 9:46AM EDT | 125.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GNRC240426P00126000 | 2024-04-23 1:37PM EDT | 126.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GNRC240426P00127000 | 2024-04-24 10:14AM EDT | 127.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| GNRC240426P00128000 | 2024-04-24 1:31PM EDT | 128.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GNRC240426P00129000 | 2024-04-24 1:32PM EDT | 129.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| GNRC240426P00130000 | 2024-04-25 1:32PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| GNRC240426P00131000 | 2024-04-25 12:31PM EDT | 131.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| GNRC240426P00132000 | 2024-04-25 3:21PM EDT | 132.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| GNRC240426P00133000 | 2024-04-25 10:32AM EDT | 133.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GNRC240426P00134000 | 2024-04-25 3:16PM EDT | 134.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| GNRC240426P00135000 | 2024-04-25 3:59PM EDT | 135.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| GNRC240426P00136000 | 2024-04-25 3:59PM EDT | 136.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| GNRC240426P00137000 | 2024-04-25 3:59PM EDT | 137.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 6.25% |
| GNRC240426P00138000 | 2024-04-25 3:40PM EDT | 138.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| GNRC240426P00139000 | 2024-04-25 11:58AM EDT | 139.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC240426P00140000 | 2024-04-25 3:24PM EDT | 140.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| GNRC240426P00141000 | 2024-04-16 11:04AM EDT | 141.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC240426P00143000 | 2024-04-25 9:30AM EDT | 143.00 | 7.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GNRC240426P00144000 | 2024-04-23 10:38AM EDT | 144.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GNRC240426P00145000 | 2024-04-16 11:04AM EDT | 145.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC240426P00146000 | 2024-04-23 10:38AM EDT | 146.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GNRC240426P00149000 | 2024-04-15 3:36PM EDT | 149.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GNRC240426P00150000 | 2024-04-25 12:02PM EDT | 150.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.