Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,988.55 -927.68 (-1.43%) CMC Crypto 200
1,383.71 -12.82 (-0.92%)
Generac Holdings Inc. (GNRC)
NYSE - Nasdaq Real-time 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 | 38.60 | 42.20 | 0.00 | - | 3 | 3 | 350.39% |
| GNRC240426C00104000 | 2024-04-11 3:54PM EDT | 104.00 | 32.62 | 34.40 | 38.20 | 0.00 | - | 2 | 2 | 292.19% |
| GNRC240426C00110000 | 2024-04-04 12:07PM EDT | 110.00 | 28.45 | 28.50 | 31.30 | 0.00 | - | 1 | 2 | 367.19% |
| GNRC240426C00111000 | 2024-04-24 3:23PM EDT | 111.00 | 25.70 | 27.50 | 30.20 | 0.00 | - | 1 | 1 | 348.14% |
| 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 | 21.20 | 24.40 | 0.00 | - | 1 | 15 | 302.15% |
| GNRC240426C00118000 | 2024-04-26 1:28PM EDT | 118.00 | 24.50 | 20.30 | 23.90 | +9.00 | +58.06% | 1 | 13 | 324.80% |
| GNRC240426C00119000 | 2024-04-23 11:17AM EDT | 119.00 | 18.31 | 19.40 | 23.50 | 0.00 | - | 19 | 23 | 198.24% |
| GNRC240426C00120000 | 2024-04-26 2:45PM EDT | 120.00 | 22.20 | 18.50 | 21.50 | +3.20 | +16.84% | 1 | 24 | 277.73% |
| GNRC240426C00121000 | 2024-04-26 12:35PM EDT | 121.00 | 22.10 | 17.30 | 21.30 | +7.80 | +54.55% | 1 | 15 | 160.74% |
| GNRC240426C00122000 | 2024-04-26 10:37AM EDT | 122.00 | 19.47 | 16.50 | 20.30 | +9.28 | +91.07% | 4 | 152 | 167.58% |
| GNRC240426C00123000 | 2024-04-25 10:55AM EDT | 123.00 | 11.64 | 15.50 | 19.10 | 0.00 | - | 2 | 8 | 145.70% |
| GNRC240426C00124000 | 2024-04-26 2:11PM EDT | 124.00 | 17.60 | 14.00 | 17.90 | +5.37 | +43.91% | 13 | 18 | 258.59% |
| GNRC240426C00125000 | 2024-04-26 9:54AM EDT | 125.00 | 16.40 | 13.30 | 17.30 | +9.04 | +122.83% | 4 | 153 | 130.86% |
| GNRC240426C00126000 | 2024-04-26 3:32PM EDT | 126.00 | 15.67 | 13.00 | 16.00 | +7.17 | +84.35% | 2 | 24 | 145.90% |
| GNRC240426C00127000 | 2024-04-26 3:43PM EDT | 127.00 | 14.10 | 11.00 | 14.90 | +2.50 | +21.55% | 1 | 7 | 225.29% |
| GNRC240426C00128000 | 2024-04-26 3:43PM EDT | 128.00 | 13.10 | 10.00 | 13.80 | +3.40 | +35.05% | 2 | 15 | 209.18% |
| GNRC240426C00129000 | 2024-04-23 2:15PM EDT | 129.00 | 8.80 | 9.70 | 12.70 | 0.00 | - | 1 | 22 | 86.33% |
| GNRC240426C00130000 | 2024-04-26 3:58PM EDT | 130.00 | 10.25 | 8.00 | 10.40 | +1.15 | +12.64% | 31 | 87 | 103.71% |
| GNRC240426C00131000 | 2024-04-26 9:54AM EDT | 131.00 | 10.40 | 7.50 | 10.00 | +4.30 | +70.49% | 4 | 18 | 135.45% |
| GNRC240426C00132000 | 2024-04-26 10:54AM EDT | 132.00 | 10.50 | 6.70 | 9.90 | +3.96 | +60.55% | 5 | 36 | 78.32% |
| GNRC240426C00133000 | 2024-04-26 2:06PM EDT | 133.00 | 8.70 | 5.00 | 9.20 | +5.53 | +174.45% | 10 | 77 | 169.38% |
| GNRC240426C00134000 | 2024-04-26 3:35PM EDT | 134.00 | 7.21 | 4.00 | 8.00 | +2.80 | +63.49% | 32 | 72 | 148.83% |
| GNRC240426C00135000 | 2024-04-26 1:20PM EDT | 135.00 | 7.35 | 3.10 | 6.80 | +3.75 | +104.17% | 10 | 180 | 128.42% |
| GNRC240426C00136000 | 2024-04-26 3:59PM EDT | 136.00 | 4.60 | 2.55 | 6.00 | +1.53 | +49.84% | 24 | 60 | 123.83% |
| GNRC240426C00137000 | 2024-04-26 1:32PM EDT | 137.00 | 5.50 | 2.00 | 4.40 | +3.35 | +155.81% | 65 | 163 | 87.84% |
| GNRC240426C00138000 | 2024-04-26 3:58PM EDT | 138.00 | 2.30 | 0.75 | 2.55 | +0.20 | +9.52% | 42 | 77 | 41.50% |
| GNRC240426C00139000 | 2024-04-26 3:50PM EDT | 139.00 | 1.50 | 0.15 | 1.55 | 0.00 | - | 17 | 32 | 30.18% |
| GNRC240426C00140000 | 2024-04-26 3:48PM EDT | 140.00 | 0.77 | 0.00 | 2.25 | -0.23 | -23.00% | 290 | 909 | 74.85% |
| GNRC240426C00141000 | 2024-04-26 3:48PM EDT | 141.00 | 0.10 | 0.00 | 0.60 | -0.40 | -80.00% | 18 | 28 | 33.30% |
| GNRC240426C00142000 | 2024-04-26 3:36PM EDT | 142.00 | 0.06 | 0.00 | 0.55 | -0.17 | -73.91% | 27 | 61 | 43.31% |
| GNRC240426C00143000 | 2024-04-26 3:21PM EDT | 143.00 | 0.05 | 0.00 | 0.55 | -0.05 | -50.00% | 137 | 20 | 53.91% |
| GNRC240426C00144000 | 2024-04-26 1:14PM EDT | 144.00 | 0.15 | 0.00 | 0.30 | -0.23 | -60.53% | 29 | 17 | 50.88% |
| GNRC240426C00145000 | 2024-04-26 11:11AM EDT | 145.00 | 0.30 | 0.00 | 0.35 | +0.25 | +500.00% | 2 | 47 | 50.59% |
| GNRC240426C00147000 | 2024-04-24 3:47PM EDT | 147.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 12 | 12 | 81.45% |
| GNRC240426C00149000 | 2024-04-24 10:31AM EDT | 149.00 | 0.18 | 0.00 | 0.95 | 0.00 | - | 7 | 17 | 101.76% |
| GNRC240426C00150000 | 2024-04-22 2:30PM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 58 | 60.16% |
| GNRC240426C00155000 | 2024-04-26 3:59PM EDT | 155.00 | 0.10 | 0.00 | 0.75 | +0.07 | +233.33% | 2 | 15 | 136.52% |
| GNRC240426C00160000 | 2024-04-24 10:28AM EDT | 160.00 | 0.26 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 107.03% |
| GNRC240426C00170000 | 2024-04-04 12:12PM EDT | 170.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 10 | 10 | 217.77% |
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 | 2.15 | 0.00 | - | 3 | 3 | 578.13% |
| GNRC240426P00095000 | 2024-03-14 11:59AM EDT | 95.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 416.80% |
| GNRC240426P00098000 | 2024-04-15 3:34PM EDT | 98.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 486.13% |
| GNRC240426P00099000 | 2024-03-25 3:15PM EDT | 99.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 378.91% |
| GNRC240426P00100000 | 2024-04-18 9:30AM EDT | 100.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 5 | 464.06% |
| GNRC240426P00101000 | 2024-04-26 9:46AM EDT | 101.00 | 0.50 | 0.00 | 0.50 | +0.25 | +100.00% | 1 | 2 | 334.77% |
| GNRC240426P00102000 | 2024-04-08 11:13AM EDT | 102.00 | 0.38 | 0.00 | 2.15 | 0.00 | - | 1 | 7 | 442.19% |
| GNRC240426P00104000 | 2024-04-04 1:56PM EDT | 104.00 | 0.22 | 0.00 | 0.05 | 0.00 | - | 2 | 19 | 225.00% |
| GNRC240426P00105000 | 2024-04-15 10:59AM EDT | 105.00 | 0.33 | 0.00 | 0.05 | 0.00 | - | 1 | 22 | 217.19% |
| GNRC240426P00106000 | 2024-04-09 10:16AM EDT | 106.00 | 0.16 | 0.00 | 2.15 | 0.00 | - | 3 | 9 | 399.61% |
| GNRC240426P00107000 | 2024-04-08 12:17PM EDT | 107.00 | 0.15 | 0.00 | 2.00 | 0.00 | - | 3 | 9 | 382.03% |
| GNRC240426P00108000 | 2024-04-04 10:49AM EDT | 108.00 | 0.23 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 378.71% |
| GNRC240426P00109000 | 2024-04-16 11:27AM EDT | 109.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 1 | 8 | 368.36% |
| GNRC240426P00110000 | 2024-04-15 10:59AM EDT | 110.00 | 0.43 | 0.00 | 0.05 | 0.00 | - | 1 | 84 | 185.94% |
| GNRC240426P00111000 | 2024-04-26 9:45AM EDT | 111.00 | 0.03 | 0.00 | 0.05 | -0.57 | -95.00% | 3 | 149 | 179.69% |
| GNRC240426P00112000 | 2024-04-04 10:44AM EDT | 112.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 7 | 2 | 337.50% |
| GNRC240426P00113000 | 2024-04-22 1:43PM EDT | 113.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 30 | 32 | 254.30% |
| GNRC240426P00114000 | 2024-04-04 1:05PM EDT | 114.00 | 0.37 | 0.00 | 0.20 | 0.00 | - | 2 | 5 | 193.75% |
| GNRC240426P00115000 | 2024-04-25 3:14PM EDT | 115.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 16 | 154.69% |
| GNRC240426P00116000 | 2024-04-15 3:46PM EDT | 116.00 | 0.42 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 148.44% |
| GNRC240426P00117000 | 2024-04-19 10:50AM EDT | 117.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 252.93% |
| GNRC240426P00118000 | 2024-04-16 2:46PM EDT | 118.00 | 0.41 | 0.00 | 0.75 | 0.00 | - | 2 | 8 | 212.11% |
| GNRC240426P00119000 | 2024-04-09 12:52PM EDT | 119.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 6 | 203.71% |
| GNRC240426P00120000 | 2024-04-16 1:40PM EDT | 120.00 | 0.58 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 125.00% |
| GNRC240426P00121000 | 2024-04-22 1:56PM EDT | 121.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 5 | 15 | 187.11% |
| GNRC240426P00122000 | 2024-04-23 9:48AM EDT | 122.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 32 | 41 | 112.50% |
| GNRC240426P00123000 | 2024-04-22 3:44PM EDT | 123.00 | 0.01 | 0.00 | 0.05 | -0.07 | -87.50% | 2 | 55 | 107.03% |
| GNRC240426P00124000 | 2024-04-19 3:24PM EDT | 124.00 | 0.23 | 0.00 | 0.05 | 0.00 | - | 3 | 32 | 101.56% |
| GNRC240426P00125000 | 2024-04-24 9:46AM EDT | 125.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 27 | 95.31% |
| GNRC240426P00126000 | 2024-04-23 1:37PM EDT | 126.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 33 | 89.06% |
| GNRC240426P00127000 | 2024-04-24 10:14AM EDT | 127.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 43 | 50 | 83.59% |
| GNRC240426P00128000 | 2024-04-24 1:31PM EDT | 128.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 106 | 78.13% |
| GNRC240426P00129000 | 2024-04-24 1:32PM EDT | 129.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 19 | 57 | 71.88% |
| GNRC240426P00130000 | 2024-04-25 1:32PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 112 | 25.00% |
| GNRC240426P00131000 | 2024-04-25 12:31PM EDT | 131.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 7 | 39 | 67.19% |
| GNRC240426P00132000 | 2024-04-25 3:21PM EDT | 132.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 35 | 54.30% |
| GNRC240426P00133000 | 2024-04-25 10:32AM EDT | 133.00 | 0.39 | 0.00 | 0.10 | 0.00 | - | 3 | 63 | 54.30% |
| GNRC240426P00134000 | 2024-04-25 3:16PM EDT | 134.00 | 0.03 | 0.00 | 0.10 | -0.12 | -80.00% | 1 | 114 | 54.69% |
| GNRC240426P00135000 | 2024-04-26 12:17PM EDT | 135.00 | 0.05 | 0.00 | 0.05 | -0.16 | -76.19% | 27 | 151 | 41.02% |
| GNRC240426P00136000 | 2024-04-26 9:42AM EDT | 136.00 | 0.03 | 0.00 | 0.05 | -0.30 | -90.91% | 1 | 96 | 34.38% |
| GNRC240426P00137000 | 2024-04-26 12:35PM EDT | 137.00 | 0.05 | 0.00 | 0.05 | -0.50 | -90.91% | 3 | 46 | 27.34% |
| GNRC240426P00138000 | 2024-04-26 1:02PM EDT | 138.00 | 0.13 | 0.00 | 0.15 | -0.82 | -86.32% | 15 | 56 | 27.54% |
| GNRC240426P00139000 | 2024-04-26 9:59AM EDT | 139.00 | 0.18 | 0.00 | 0.25 | -3.24 | -94.74% | 3 | 4 | 22.85% |
| GNRC240426P00140000 | 2024-04-26 3:59PM EDT | 140.00 | 0.15 | 0.00 | 0.20 | -1.70 | -91.89% | 225 | 95 | 8.74% |
| GNRC240426P00141000 | 2024-04-26 3:45PM EDT | 141.00 | 0.15 | 0.30 | 2.30 | -13.15 | -98.87% | 34 | 13 | 62.21% |
| GNRC240426P00143000 | 2024-04-26 2:16PM EDT | 143.00 | 1.50 | 2.35 | 3.10 | -6.04 | -80.11% | 7 | 6 | 37.70% |
| GNRC240426P00144000 | 2024-04-23 10:38AM EDT | 144.00 | 7.20 | 3.40 | 4.10 | 0.00 | - | 2 | 12 | 46.09% |
| GNRC240426P00145000 | 2024-04-26 1:18PM EDT | 145.00 | 2.60 | 4.50 | 5.10 | -14.60 | -84.88% | 60 | 2 | 53.91% |
| GNRC240426P00146000 | 2024-04-23 10:38AM EDT | 146.00 | 9.10 | 5.50 | 7.40 | 0.00 | - | 2 | 0 | 82.81% |
| GNRC240426P00149000 | 2024-04-15 3:36PM EDT | 149.00 | 20.80 | 7.90 | 10.90 | 0.00 | - | - | 0 | 104.69% |
| GNRC240426P00150000 | 2024-04-26 1:17PM EDT | 150.00 | 7.50 | 9.20 | 11.80 | -6.20 | -45.26% | 5 | 22 | 118.56% |
© 2024 Yahoo. All rights reserved.