Singapore Markets open in 6 hrs 41 mins
Straits Times Index
3,294.86 +0.04 (+0.00%) S&P 500
4,410.13 +12.19 (+0.28%) Dow
34,364.50 +99.10 (+0.29%) Nasdaq
13,855.10 +86.23 (+0.63%) BTC-USD
37,280.27 +1,411.03 (+3.93%) CMC Crypto 200
823.79 +13.18 (+1.63%)
Generac Holdings Inc. (GNRC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:59PM EST. Market open.
Calls
18 February 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 317.50 | 0.00 | - | - | 3 | 190.00 | 0.20 | 0.00 | - | 1 | 2 |
| 164.00 | 0.00 | - | 1 | 3 | 195.00 | 0.82 | 0.00 | - | 9 | 10 |
| 149.80 | 0.00 | - | 3 | 5 | 200.00 | 0.75 | 0.00 | - | 3 | 12 |
| 132.00 | 0.00 | - | 1 | 2 | 220.00 | 0.74 | 0.00 | - | 10 | 12 |
| 108.00 | 0.00 | - | 1 | 3 | 230.00 | 0.96 | 0.00 | - | 3 | 19 |
| - | - | - | - | - | 240.00 | 0.90 | 0.00 | - | 1 | 19 |
| 159.80 | 0.00 | - | 1 | 4 | 250.00 | 2.95 | +0.95 | +47.50% | 8 | 29 |
| 60.40 | -150.70 | -71.39% | 1 | 2 | 260.00 | 4.50 | +1.50 | +50.00% | 13 | 76 |
| 56.73 | 0.00 | - | 18 | 20 | 270.00 | 6.20 | +2.47 | +66.22% | 8 | 57 |
| 48.48 | 0.00 | - | 18 | 24 | 280.00 | 8.90 | +3.76 | +73.15% | 27 | 140 |
| 40.02 | -20.93 | -34.34% | 2 | 23 | 290.00 | 10.90 | +4.10 | +60.29% | 32 | 124 |
| 26.60 | -13.40 | -33.50% | 9 | 129 | 300.00 | 15.10 | +5.30 | +54.08% | 29 | 601 |
| 22.50 | -5.48 | -19.59% | 13 | 12 | 310.00 | 19.00 | +6.50 | +52.00% | 72 | 175 |
| 17.60 | -8.30 | -32.05% | 53 | 81 | 320.00 | 24.55 | +9.05 | +58.39% | 87 | 908 |
| 13.50 | -4.84 | -26.39% | 130 | 61 | 330.00 | 31.25 | +10.75 | +52.44% | 39 | 561 |
| 9.60 | -7.20 | -42.86% | 25 | 109 | 340.00 | 37.56 | +10.11 | +36.83% | 143 | 619 |
| 7.40 | -5.45 | -42.41% | 177 | 674 | 350.00 | 43.10 | +12.45 | +40.62% | 10 | 291 |
| 5.00 | -4.50 | -47.37% | 125 | 800 | 360.00 | 49.00 | +9.15 | +22.96% | 92 | 415 |
| 3.70 | -2.00 | -35.09% | 51 | 120 | 370.00 | 57.00 | +8.36 | +17.19% | 4 | 236 |
| 2.67 | -2.19 | -45.06% | 250 | 728 | 380.00 | 70.00 | +12.49 | +21.72% | 11 | 445 |
| 2.15 | -1.75 | -44.87% | 22 | 1,114 | 390.00 | 71.44 | +3.72 | +5.49% | 4 | 539 |
| 1.40 | -1.09 | -43.78% | 88 | 327 | 400.00 | 65.00 | 0.00 | - | 4 | 207 |
| 1.00 | -0.80 | -44.44% | 3 | 161 | 410.00 | 63.70 | 0.00 | - | 8 | 41 |
| 1.00 | -0.45 | -31.03% | 4 | 941 | 420.00 | 69.65 | 0.00 | - | 1 | 45 |
| 0.85 | -0.54 | -38.85% | 12 | 122 | 430.00 | 104.00 | +17.60 | +20.37% | 1 | 363 |
| 0.63 | -0.07 | -10.00% | 20 | 266 | 440.00 | 127.45 | +21.75 | +20.58% | 1 | 211 |
| 0.90 | +0.10 | +12.50% | 9 | 540 | 450.00 | 137.19 | +17.41 | +14.53% | 1 | 125 |
| 1.20 | 0.00 | - | 45 | 251 | 460.00 | 110.39 | 0.00 | - | 1 | 106 |
| 0.90 | +0.30 | +50.00% | 2 | 241 | 470.00 | 111.00 | 0.00 | - | 3 | 21 |
| 0.61 | -0.81 | -57.04% | 2 | 91 | 480.00 | 39.99 | 0.00 | - | 1 | 4 |
| 0.60 | -3.50 | -85.37% | 32 | 390 | 490.00 | 73.90 | 0.00 | - | 5 | 122 |
| 0.30 | -0.40 | -57.14% | 10 | 272 | 500.00 | 64.00 | 0.00 | - | 1 | 3 |
| 0.90 | 0.00 | - | 1 | 91 | 510.00 | 166.00 | 0.00 | - | 1 | 2 |
| 0.40 | 0.00 | - | 1 | 170 | 520.00 | 76.80 | 0.00 | - | 1 | 13 |
| 1.70 | 0.00 | - | 1 | 79 | 530.00 | 71.60 | 0.00 | - | 2 | 6 |
| 1.00 | 0.00 | - | 1 | 11 | 540.00 | 98.10 | 0.00 | - | 1 | 0 |
| 0.41 | 0.00 | - | 2 | 80 | 550.00 | 99.90 | 0.00 | - | 1 | 0 |
| 1.32 | 0.00 | - | 5 | 28 | 560.00 | 136.80 | 0.00 | - | 1 | 0 |
| 2.95 | 0.00 | - | 1 | 13 | 570.00 | 142.30 | 0.00 | - | 2 | 2 |
| 5.00 | 0.00 | - | 4 | 11 | 580.00 | 137.10 | 0.00 | - | 2 | 1 |
| 0.20 | 0.00 | - | 1 | 19 | 590.00 | 266.80 | +121.80 | +84.00% | 1 | 14 |
| 0.20 | -0.05 | -20.00% | 6 | 23 | 600.00 | 138.60 | 0.00 | - | 1 | 18 |
| 1.28 | 0.00 | - | 2 | 2 | 610.00 | 176.20 | 0.00 | - | 1 | 0 |
| 6.81 | 0.00 | - | 1 | 2 | 620.00 | 189.70 | 0.00 | - | 1 | 0 |
| 1.30 | 0.00 | - | 1 | 6 | 640.00 | 144.70 | 0.00 | - | 1 | 2 |
| 5.70 | 0.00 | - | 12 | 21 | 660.00 | 163.70 | 0.00 | - | 4 | 6 |
| 4.10 | 0.00 | - | 1 | 2 | 680.00 | 252.20 | 0.00 | - | - | 1 |
| 2.74 | 0.00 | - | 1 | 6 | 700.00 | 269.50 | 0.00 | - | 1 | 1 |
| 0.15 | 0.00 | - | - | 24 | 720.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | - | 274 | 740.00 | 248.50 | 0.00 | - | - | 1 |
© 2022 Yahoo. All rights reserved.
