Singapore markets open in 4 hours 41 minutes
Straits Times Index
3,077.16 -6.92 (-0.22%) S&P 500
4,569.74 -0.04 (-0.00%) Dow
36,148.86 -55.58 (-0.15%) Nasdaq
14,230.13 +44.64 (+0.31%) Bitcoin USD
43,624.40 +1,841.73 (+4.41%) CMC Crypto 200
890.77 +30.23 (+3.51%)
Generac Holdings Inc. (GNRC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:19PM EST. Market open.
Callsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC231208C00065000 | 2023-11-06 9:48AM EST | 65.00 | 58.50 | 56.90 | 57.90 | +20.50 | +53.95% | 1 | 2 | 0.00% |
| GNRC231208C00074000 | 2023-11-28 10:00AM EST | 74.00 | 37.50 | 48.30 | 48.90 | 0.00 | - | - | 1 | 0.00% |
| GNRC231208C00076000 | 2023-10-31 9:01AM EST | 76.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GNRC231208C00079000 | 2023-11-27 10:18AM EST | 79.00 | 33.60 | 43.50 | 43.90 | 0.00 | - | - | 1 | 0.00% |
| GNRC231208C00080000 | 2023-10-27 10:13AM EST | 80.00 | 8.40 | 30.80 | 33.60 | 0.00 | - | 1 | 0 | 0.00% |
| GNRC231208C00082000 | 2023-11-21 12:40PM EST | 82.00 | 30.00 | 40.40 | 40.90 | 0.00 | - | 1 | 2 | 0.00% |
| GNRC231208C00083000 | 2023-12-04 9:43AM EST | 83.00 | 39.90 | 39.20 | 39.90 | 0.00 | - | 3 | 2 | 0.00% |
| GNRC231208C00084000 | 2023-11-20 1:05PM EST | 84.00 | 31.20 | 38.60 | 39.40 | 0.00 | - | - | 1 | 167.58% |
| GNRC231208C00085000 | 2023-11-01 9:50AM EST | 85.00 | 14.00 | 37.00 | 38.30 | 0.00 | - | 1 | 1 | 206.25% |
| GNRC231208C00087000 | 2023-11-30 9:34AM EST | 87.00 | 28.40 | 35.20 | 35.90 | 0.00 | - | 1 | 3 | 0.00% |
| GNRC231208C00088000 | 2023-11-27 9:57AM EST | 88.00 | 24.60 | 34.20 | 35.50 | 0.00 | - | - | 1 | 206.84% |
| GNRC231208C00089000 | 2023-11-29 10:38AM EST | 89.00 | 27.20 | 32.90 | 33.80 | 0.00 | - | 1 | 11 | 0.00% |
| GNRC231208C00090000 | 2023-11-09 3:50PM EST | 90.00 | 13.83 | 32.60 | 33.10 | 0.00 | - | 3 | 4 | 157.42% |
| GNRC231208C00092000 | 2023-12-01 3:45PM EST | 92.00 | 29.90 | 30.60 | 30.90 | 0.00 | - | 1 | 1 | 0.00% |
| GNRC231208C00093000 | 2023-11-28 9:50AM EST | 93.00 | 18.90 | 29.60 | 29.90 | 0.00 | - | 1 | 8 | 0.00% |
| GNRC231208C00094000 | 2023-12-01 12:07PM EST | 94.00 | 27.48 | 28.60 | 29.00 | 0.00 | - | 2 | 3 | 123.05% |
| GNRC231208C00095000 | 2023-12-04 10:10AM EST | 95.00 | 27.50 | 27.30 | 27.90 | 0.00 | - | 2 | 30 | 0.00% |
| GNRC231208C00096000 | 2023-12-01 11:26AM EST | 96.00 | 24.00 | 26.30 | 26.90 | 0.00 | - | 2 | 4 | 0.00% |
| GNRC231208C00097000 | 2023-11-29 1:24PM EST | 97.00 | 19.07 | 25.30 | 25.90 | 0.00 | - | 1 | 2 | 0.00% |
| GNRC231208C00099000 | 2023-12-05 2:55PM EST | 99.00 | 23.88 | 23.10 | 23.90 | +1.69 | +7.62% | 1 | 5 | 0.00% |
| GNRC231208C00100000 | 2023-12-04 12:34PM EST | 100.00 | 22.82 | 22.60 | 22.90 | 0.00 | - | 6 | 9 | 0.00% |
| GNRC231208C00101000 | 2023-12-04 9:49AM EST | 101.00 | 22.20 | 21.60 | 22.00 | 0.00 | - | 1 | 2 | 94.14% |
| GNRC231208C00102000 | 2023-12-01 10:53AM EST | 102.00 | 17.63 | 19.90 | 21.90 | 0.00 | - | 1 | 2 | 149.32% |
| GNRC231208C00103000 | 2023-12-05 2:49PM EST | 103.00 | 19.10 | 19.60 | 20.30 | +7.00 | +57.85% | 1 | 6 | 76.95% |
| GNRC231208C00104000 | 2023-12-04 11:42AM EST | 104.00 | 18.60 | 18.50 | 18.90 | 0.00 | - | 1 | 6 | 0.00% |
| GNRC231208C00105000 | 2023-12-05 2:49PM EST | 105.00 | 17.10 | 17.60 | 18.00 | -0.55 | -3.12% | 1 | 13 | 77.93% |
| GNRC231208C00106000 | 2023-11-07 10:33AM EST | 106.00 | 3.48 | 16.60 | 16.90 | 0.00 | - | - | 1 | 0.00% |
| GNRC231208C00108000 | 2023-12-04 10:01AM EST | 108.00 | 14.30 | 14.60 | 14.90 | 0.00 | - | 1 | 14 | 0.00% |
| GNRC231208C00109000 | 2023-12-05 2:30PM EST | 109.00 | 13.40 | 13.60 | 14.00 | +0.38 | +2.92% | 4 | 14 | 62.11% |
| GNRC231208C00110000 | 2023-12-05 11:18AM EST | 110.00 | 12.50 | 12.10 | 12.90 | -0.10 | -0.79% | 2 | 15 | 0.00% |
| GNRC231208C00111000 | 2023-11-28 1:02PM EST | 111.00 | 4.40 | 11.60 | 12.00 | 0.00 | - | 2 | 11 | 54.10% |
| GNRC231208C00112000 | 2023-12-04 12:18PM EST | 112.00 | 10.36 | 10.60 | 10.90 | 0.00 | - | 1 | 55 | 0.00% |
| GNRC231208C00113000 | 2023-12-04 11:18AM EST | 113.00 | 9.43 | 9.70 | 10.00 | 0.00 | - | 3 | 25 | 46.09% |
| GNRC231208C00114000 | 2023-12-04 9:37AM EST | 114.00 | 8.70 | 8.70 | 9.60 | -0.70 | -7.45% | 1 | 33 | 51.95% |
| GNRC231208C00115000 | 2023-12-05 11:23AM EST | 115.00 | 7.62 | 7.70 | 8.20 | +0.03 | +0.40% | 4 | 56 | 49.71% |
| GNRC231208C00116000 | 2023-12-04 2:31PM EST | 116.00 | 6.70 | 6.80 | 7.10 | 0.00 | - | 11 | 57 | 40.23% |
| GNRC231208C00117000 | 2023-12-05 11:59AM EST | 117.00 | 5.70 | 5.90 | 6.10 | +0.41 | +7.75% | 6 | 51 | 35.65% |
| GNRC231208C00118000 | 2023-12-04 2:28PM EST | 118.00 | 5.26 | 5.00 | 5.30 | +0.66 | +14.35% | 1 | 30 | 38.48% |
| GNRC231208C00119000 | 2023-12-04 1:42PM EST | 119.00 | 4.05 | 4.10 | 4.40 | 0.00 | - | 1 | 50 | 35.99% |
| GNRC231208C00120000 | 2023-12-05 2:20PM EST | 120.00 | 3.40 | 3.30 | 3.60 | -0.50 | -12.82% | 3 | 150 | 35.16% |
| GNRC231208C00121000 | 2023-12-04 1:31PM EST | 121.00 | 3.50 | 2.70 | 2.90 | +0.95 | +37.25% | 1 | 77 | 35.11% |
| GNRC231208C00122000 | 2023-12-05 2:26PM EST | 122.00 | 1.89 | 2.05 | 2.25 | -0.31 | -14.09% | 11 | 94 | 34.42% |
| GNRC231208C00123000 | 2023-12-05 11:47AM EST | 123.00 | 1.35 | 1.60 | 1.75 | -0.60 | -30.77% | 18 | 78 | 35.01% |
| GNRC231208C00124000 | 2023-12-05 2:47PM EST | 124.00 | 1.00 | 1.15 | 1.25 | -0.40 | -28.57% | 22 | 35 | 33.79% |
| GNRC231208C00125000 | 2023-12-05 2:58PM EST | 125.00 | 0.95 | 0.80 | 0.95 | -0.35 | -26.92% | 15 | 88 | 34.91% |
| GNRC231208C00126000 | 2023-12-05 9:52AM EST | 126.00 | 0.80 | 0.55 | 0.70 | -0.15 | -15.79% | 11 | 17 | 35.60% |
| GNRC231208C00127000 | 2023-12-05 11:28AM EST | 127.00 | 0.50 | 0.40 | 0.50 | -0.15 | -23.08% | 13 | 31 | 36.04% |
| GNRC231208C00128000 | 2023-12-05 9:59AM EST | 128.00 | 0.44 | 0.25 | 0.35 | -0.01 | -2.22% | 8 | 16 | 36.38% |
| GNRC231208C00129000 | 2023-12-04 10:47AM EST | 129.00 | 0.31 | 0.15 | 0.25 | 0.00 | - | 5 | 7 | 37.11% |
| GNRC231208C00130000 | 2023-12-05 10:08AM EST | 130.00 | 0.25 | 0.10 | 0.20 | +0.05 | +25.00% | 1 | 35 | 38.97% |
| GNRC231208C00135000 | 2023-12-05 9:39AM EST | 135.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 2 | 28 | 50.20% |
| GNRC231208C00140000 | 2023-11-15 2:02PM EST | 140.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 6 | 58.79% |
Putsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC231208P00060000 | 2023-10-31 8:46AM EST | 60.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 50.00% |
| GNRC231208P00065000 | 2023-11-09 1:57PM EST | 65.00 | 0.05 | 0.00 | 1.80 | 0.00 | - | 2 | 2 | 388.48% |
| GNRC231208P00074000 | 2023-11-01 10:41AM EST | 74.00 | 0.42 | 0.00 | 0.15 | 0.00 | - | 10 | 10 | 210.16% |
| GNRC231208P00075000 | 2023-11-01 1:24PM EST | 75.00 | 0.55 | 0.00 | 0.15 | 0.00 | - | 15 | 15 | 205.08% |
| GNRC231208P00076000 | 2023-10-26 9:04AM EST | 76.00 | 3.51 | 0.00 | 0.10 | 0.00 | - | - | 0 | 190.63% |
| GNRC231208P00077000 | 2023-11-01 2:20PM EST | 77.00 | 0.66 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 311.91% |
| GNRC231208P00078000 | 2023-11-20 11:46AM EST | 78.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 244.14% |
| GNRC231208P00080000 | 2023-11-01 2:51PM EST | 80.00 | 0.88 | 0.00 | 0.25 | 0.00 | - | 8 | 9 | 194.14% |
| GNRC231208P00081000 | 2023-11-07 3:09PM EST | 81.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 167.19% |
| GNRC231208P00082000 | 2023-11-01 11:52AM EST | 82.00 | 1.20 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 254.88% |
| GNRC231208P00084000 | 2023-11-02 8:31AM EST | 84.00 | 1.08 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 263.97% |
| GNRC231208P00085000 | 2023-11-14 12:08PM EST | 85.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 150.00% |
| GNRC231208P00086000 | 2023-11-15 10:02AM EST | 86.00 | 0.23 | 0.00 | 0.05 | 0.00 | - | - | 10 | 134.38% |
| GNRC231208P00087000 | 2023-11-27 2:54PM EST | 87.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 2 | 141.41% |
| GNRC231208P00088000 | 2023-11-02 8:31AM EST | 88.00 | 1.73 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 155.47% |
| GNRC231208P00089000 | 2023-11-21 10:18AM EST | 89.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 132.81% |
| GNRC231208P00090000 | 2023-11-27 2:54PM EST | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 128.91% |
| GNRC231208P00092000 | 2023-10-30 9:44AM EST | 92.00 | 13.53 | 0.00 | 0.10 | 0.00 | - | 10 | 6 | 120.31% |
| GNRC231208P00094000 | 2023-11-15 9:40AM EST | 94.00 | 0.27 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 132.42% |
| GNRC231208P00095000 | 2023-11-28 9:46AM EST | 95.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 108.59% |
| GNRC231208P00096000 | 2023-11-01 10:30AM EST | 96.00 | 5.24 | 0.00 | 0.85 | 0.00 | - | 2 | 2 | 150.29% |
| GNRC231208P00098000 | 2023-11-20 11:48AM EST | 98.00 | 0.22 | 0.00 | 1.35 | 0.00 | - | 3 | 4 | 155.96% |
| GNRC231208P00099000 | 2023-11-29 3:27PM EST | 99.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | 2 | 3 | 150.49% |
| GNRC231208P00100000 | 2023-11-28 2:12PM EST | 100.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 101 | 89.45% |
| GNRC231208P00101000 | 2023-11-30 12:38PM EST | 101.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 30 | 85.55% |
| GNRC231208P00102000 | 2023-11-28 9:54AM EST | 102.00 | 0.30 | 0.00 | 1.80 | 0.00 | - | 2 | 3 | 145.12% |
| GNRC231208P00103000 | 2023-12-01 3:43PM EST | 103.00 | 0.08 | 0.00 | 0.70 | 0.00 | - | 2 | 8 | 109.96% |
| GNRC231208P00104000 | 2023-12-01 9:56AM EST | 104.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 28 | 88.67% |
| GNRC231208P00105000 | 2023-12-01 10:39AM EST | 105.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 3 | 69 | 70.70% |
| GNRC231208P00106000 | 2023-12-04 2:50PM EST | 106.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 15 | 71.09% |
| GNRC231208P00107000 | 2023-11-30 10:28AM EST | 107.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 67.19% |
| GNRC231208P00108000 | 2023-12-04 11:41AM EST | 108.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 1 | 21 | 66.60% |
| GNRC231208P00109000 | 2023-12-01 1:20PM EST | 109.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 15 | 52 | 62.70% |
| GNRC231208P00110000 | 2023-12-01 3:43PM EST | 110.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 33 | 48 | 55.86% |
| GNRC231208P00111000 | 2023-12-01 11:58AM EST | 111.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 2 | 15 | 57.03% |
| GNRC231208P00112000 | 2023-12-04 11:17AM EST | 112.00 | 0.10 | 0.05 | 0.15 | -0.02 | -16.67% | 2 | 67 | 50.59% |
| GNRC231208P00113000 | 2023-12-04 11:26AM EST | 113.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 90 | 101 | 50.59% |
| GNRC231208P00114000 | 2023-12-04 10:40AM EST | 114.00 | 0.16 | 0.05 | 0.15 | 0.00 | - | 2 | 33 | 46.29% |
| GNRC231208P00115000 | 2023-12-04 1:16PM EST | 115.00 | 0.11 | 0.10 | 0.15 | -0.14 | -56.00% | 1 | 28 | 42.09% |
| GNRC231208P00116000 | 2023-12-05 9:35AM EST | 116.00 | 0.30 | 0.10 | 0.20 | -0.10 | -25.00% | 2 | 15 | 40.43% |
| GNRC231208P00117000 | 2023-12-04 10:57AM EST | 117.00 | 0.30 | 0.20 | 0.30 | -0.25 | -45.45% | 2 | 26 | 40.14% |
| GNRC231208P00118000 | 2023-12-05 1:06PM EST | 118.00 | 0.45 | 0.30 | 0.40 | -0.16 | -26.23% | 4 | 31 | 38.62% |
| GNRC231208P00119000 | 2023-12-05 2:21PM EST | 119.00 | 0.55 | 0.45 | 0.55 | -0.30 | -35.29% | 6 | 26 | 37.55% |
| GNRC231208P00120000 | 2023-12-05 2:54PM EST | 120.00 | 0.70 | 0.70 | 0.80 | -0.15 | -17.65% | 12 | 26 | 37.70% |
| GNRC231208P00121000 | 2023-12-05 2:21PM EST | 121.00 | 1.15 | 0.95 | 1.10 | -0.45 | -28.13% | 3 | 41 | 37.35% |
| GNRC231208P00122000 | 2023-12-05 2:26PM EST | 122.00 | 1.66 | 1.35 | 1.45 | -0.34 | -17.00% | 25 | 6 | 36.52% |
| GNRC231208P00123000 | 2023-12-05 11:08AM EST | 123.00 | 1.75 | 1.85 | 1.95 | -0.49 | -21.88% | 7 | 11 | 37.06% |
| GNRC231208P00124000 | 2023-12-01 12:44PM EST | 124.00 | 3.70 | 2.35 | 2.55 | 0.00 | - | 32 | 32 | 37.89% |
| GNRC231208P00125000 | 2023-12-04 11:33AM EST | 125.00 | 3.30 | 3.00 | 3.20 | -0.60 | -15.38% | 2 | 7 | 38.23% |
| GNRC231208P00126000 | 2023-12-01 11:19AM EST | 126.00 | 6.10 | 3.70 | 4.00 | 0.00 | - | 2 | 3 | 40.38% |
| GNRC231208P00129000 | 2023-11-28 12:53PM EST | 129.00 | 15.20 | 6.10 | 6.70 | 0.00 | - | - | 3 | 49.22% |
| GNRC231208P00130000 | 2023-11-29 11:29AM EST | 130.00 | 14.90 | 7.30 | 7.70 | 0.00 | - | - | 1 | 54.05% |
| GNRC231208P00150000 | 2023-11-28 10:18AM EST | 150.00 | 37.00 | 26.40 | 28.40 | 0.00 | - | - | 0 | 113.09% |
© 2023 Yahoo. All rights reserved.