Singapore markets close in 1 hour 23 minutes
Straits Times Index
3,082.34 -28.39 (-0.91%) Nikkei
32,791.80 +483.94 (+1.50%) Hang Seng
16,168.16 -166.21 (-1.02%) FTSE 100
7,554.47 +40.75 (+0.54%) Bitcoin USD
42,198.44 -1,685.82 (-3.84%) CMC Crypto 200
869.59 -27.12 (-3.02%)
Generac Holdings Inc. (GNRC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC231215C00045000 | 2023-10-25 11:53AM EST | 45.00 | 40.50 | 66.50 | 68.90 | 0.00 | - | - | 0 | 0.00% |
| GNRC231215C00060000 | 2023-10-31 8:48AM EST | 60.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GNRC231215C00065000 | 2023-11-01 2:41PM EST | 65.00 | 31.24 | 55.80 | 58.10 | 0.00 | - | 8 | 9 | 292.58% |
| GNRC231215C00070000 | 2023-11-14 12:35PM EST | 70.00 | 41.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GNRC231215C00074000 | 2023-11-29 2:12PM EST | 74.00 | 42.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GNRC231215C00075000 | 2023-12-07 12:22PM EST | 75.00 | 44.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC231215C00077000 | 2023-12-04 10:01AM EST | 77.00 | 45.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GNRC231215C00079000 | 2023-11-29 12:12PM EST | 79.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GNRC231215C00080000 | 2023-11-15 10:36AM EST | 80.00 | 35.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GNRC231215C00085000 | 2023-12-07 1:04PM EST | 85.00 | 34.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC231215C00090000 | 2023-12-08 11:00AM EST | 90.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC231215C00092000 | 2023-12-08 10:00AM EST | 92.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC231215C00094000 | 2023-11-21 2:21PM EST | 94.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GNRC231215C00095000 | 2023-12-08 3:41PM EST | 95.00 | 26.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC231215C00096000 | 2023-12-06 11:29AM EST | 96.00 | 30.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC231215C00099000 | 2023-12-08 3:32PM EST | 99.00 | 22.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GNRC231215C00100000 | 2023-12-08 11:56AM EST | 100.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC231215C00102000 | 2023-12-08 11:16AM EST | 102.00 | 17.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC231215C00103000 | 2023-12-04 9:56AM EST | 103.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC231215C00104000 | 2023-11-28 12:53PM EST | 104.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GNRC231215C00105000 | 2023-12-08 3:42PM EST | 105.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GNRC231215C00106000 | 2023-12-05 9:53AM EST | 106.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GNRC231215C00107000 | 2023-11-22 10:18AM EST | 107.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GNRC231215C00108000 | 2023-11-29 10:17AM EST | 108.00 | 9.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GNRC231215C00109000 | 2023-12-04 11:17AM EST | 109.00 | 13.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC231215C00110000 | 2023-12-08 3:20PM EST | 110.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GNRC231215C00111000 | 2023-11-29 3:00PM EST | 111.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GNRC231215C00112000 | 2023-12-07 11:20AM EST | 112.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GNRC231215C00113000 | 2023-12-07 2:50PM EST | 113.00 | 7.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC231215C00114000 | 2023-12-08 12:50PM EST | 114.00 | 5.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC231215C00115000 | 2023-12-08 11:16AM EST | 115.00 | 5.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GNRC231215C00116000 | 2023-12-08 12:12PM EST | 116.00 | 4.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC231215C00117000 | 2023-12-08 2:15PM EST | 117.00 | 4.18 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| GNRC231215C00118000 | 2023-12-08 2:30PM EST | 118.00 | 3.69 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GNRC231215C00119000 | 2023-12-08 3:25PM EST | 119.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| GNRC231215C00120000 | 2023-12-08 3:49PM EST | 120.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| GNRC231215C00121000 | 2023-12-08 3:51PM EST | 121.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| GNRC231215C00122000 | 2023-12-08 3:53PM EST | 122.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.78% |
| GNRC231215C00123000 | 2023-12-08 3:57PM EST | 123.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 3.13% |
| GNRC231215C00124000 | 2023-12-08 3:17PM EST | 124.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| GNRC231215C00125000 | 2023-12-08 3:51PM EST | 125.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 6.25% |
| GNRC231215C00126000 | 2023-12-08 3:47PM EST | 126.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| GNRC231215C00127000 | 2023-12-08 3:51PM EST | 127.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| GNRC231215C00128000 | 2023-12-08 2:43PM EST | 128.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| GNRC231215C00129000 | 2023-12-08 3:09PM EST | 129.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GNRC231215C00130000 | 2023-12-08 12:17PM EST | 130.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| GNRC231215C00131000 | 2023-12-08 9:30AM EST | 131.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GNRC231215C00132000 | 2023-12-08 11:16AM EST | 132.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GNRC231215C00133000 | 2023-12-07 9:57AM EST | 133.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| GNRC231215C00134000 | 2023-12-06 11:27AM EST | 134.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GNRC231215C00135000 | 2023-12-07 1:04PM EST | 135.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GNRC231215C00140000 | 2023-12-06 12:48PM EST | 140.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GNRC231215C00145000 | 2023-11-06 11:43AM EST | 145.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 67.97% |
| GNRC231215C00150000 | 2023-11-13 11:07AM EST | 150.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC231215P00045000 | 2023-11-22 1:55PM EST | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GNRC231215P00050000 | 2023-10-30 9:04AM EST | 50.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 50.00% |
| GNRC231215P00055000 | 2023-12-01 11:35AM EST | 55.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GNRC231215P00060000 | 2023-12-08 12:55PM EST | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GNRC231215P00065000 | 2023-11-13 10:37AM EST | 65.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GNRC231215P00070000 | 2023-11-06 10:52AM EST | 70.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 36 | 203.13% |
| GNRC231215P00075000 | 2023-11-29 9:30AM EST | 75.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GNRC231215P00080000 | 2023-12-05 11:47AM EST | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GNRC231215P00085000 | 2023-12-05 9:30AM EST | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GNRC231215P00086000 | 2023-11-28 10:46AM EST | 86.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GNRC231215P00087000 | 2023-11-28 10:45AM EST | 87.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GNRC231215P00090000 | 2023-12-07 11:18AM EST | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GNRC231215P00092000 | 2023-11-30 3:34PM EST | 92.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GNRC231215P00094000 | 2023-11-29 10:13AM EST | 94.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GNRC231215P00095000 | 2023-12-04 3:09PM EST | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GNRC231215P00096000 | 2023-12-04 3:11PM EST | 96.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GNRC231215P00097000 | 2023-12-04 3:10PM EST | 97.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GNRC231215P00098000 | 2023-11-28 3:30PM EST | 98.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GNRC231215P00099000 | 2023-11-27 10:15AM EST | 99.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GNRC231215P00100000 | 2023-12-05 10:02AM EST | 100.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GNRC231215P00101000 | 2023-11-29 11:33AM EST | 101.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GNRC231215P00102000 | 2023-12-01 12:22PM EST | 102.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| GNRC231215P00103000 | 2023-12-01 2:43PM EST | 103.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GNRC231215P00104000 | 2023-12-04 1:21PM EST | 104.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GNRC231215P00105000 | 2023-12-07 12:01PM EST | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GNRC231215P00106000 | 2023-12-07 11:16AM EST | 106.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GNRC231215P00107000 | 2023-12-07 12:48PM EST | 107.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 25.00% |
| GNRC231215P00108000 | 2023-12-07 12:25PM EST | 108.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| GNRC231215P00109000 | 2023-12-08 1:10PM EST | 109.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 25.00% |
| GNRC231215P00110000 | 2023-12-08 1:27PM EST | 110.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 25.00% |
| GNRC231215P00111000 | 2023-12-07 1:45PM EST | 111.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GNRC231215P00112000 | 2023-12-08 1:27PM EST | 112.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| GNRC231215P00113000 | 2023-12-08 2:32PM EST | 113.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GNRC231215P00114000 | 2023-12-07 11:48AM EST | 114.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| GNRC231215P00115000 | 2023-12-08 3:57PM EST | 115.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 12.50% |
| GNRC231215P00116000 | 2023-12-08 2:35PM EST | 116.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| GNRC231215P00117000 | 2023-12-08 2:15PM EST | 117.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GNRC231215P00118000 | 2023-12-08 3:26PM EST | 118.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| GNRC231215P00119000 | 2023-12-08 3:31PM EST | 119.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| GNRC231215P00120000 | 2023-12-08 2:58PM EST | 120.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| GNRC231215P00121000 | 2023-12-08 3:57PM EST | 121.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| GNRC231215P00122000 | 2023-12-08 1:59PM EST | 122.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| GNRC231215P00123000 | 2023-12-07 11:35AM EST | 123.00 | 3.86 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| GNRC231215P00124000 | 2023-12-08 12:23PM EST | 124.00 | 5.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC231215P00125000 | 2023-12-08 11:16AM EST | 125.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GNRC231215P00126000 | 2023-12-06 3:58PM EST | 126.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| GNRC231215P00127000 | 2023-12-06 11:36AM EST | 127.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| GNRC231215P00128000 | 2023-12-08 3:57PM EST | 128.00 | 6.86 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| GNRC231215P00130000 | 2023-12-08 11:16AM EST | 130.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC231215P00132000 | 2023-12-07 2:06PM EST | 132.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GNRC231215P00135000 | 2023-12-07 9:41AM EST | 135.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GNRC231215P00136000 | 2023-12-07 2:06PM EST | 136.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GNRC231215P00140000 | 2023-12-08 10:00AM EST | 140.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC231215P00145000 | 2023-12-04 12:31PM EST | 145.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GNRC231215P00155000 | 2023-12-04 12:31PM EST | 155.00 | 32.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.