Singapore Markets closed
Straits Times Index
3,258.90 +1.72 (+0.05%) Nikkei
28,041.48 +258.55 (+0.93%) Hang Seng
20,400.11 +90.98 (+0.45%) FTSE 100
7,631.74 +11.31 (+0.15%) BTC-USD
28,474.45 -82.63 (-0.29%) CMC Crypto 200
621.79 +7.58 (+1.23%)
Generac Holdings Inc. (GNRC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor6 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC230406C00103000 | 2023-03-31 12:21PM EDT | 103.00 | 7.13 | 5.90 | 6.60 | +0.33 | +4.85% | 8 | 1 | 63.53% |
| GNRC230406C00104000 | 2023-03-31 3:59PM EDT | 104.00 | 5.41 | 5.00 | 5.70 | -2.09 | -27.87% | 1 | 10 | 58.94% |
| GNRC230406C00105000 | 2023-03-31 3:59PM EDT | 105.00 | 4.72 | 4.50 | 5.00 | -4.38 | -48.13% | 51 | 1 | 60.50% |
| GNRC230406C00106000 | 2023-03-31 3:56PM EDT | 106.00 | 3.70 | 3.80 | 4.30 | -3.00 | -44.78% | 30 | 13 | 58.79% |
| GNRC230406C00107000 | 2023-03-31 3:58PM EDT | 107.00 | 3.39 | 3.20 | 3.70 | -1.41 | -29.38% | 46 | 1 | 58.11% |
| GNRC230406C00108000 | 2023-03-31 3:51PM EDT | 108.00 | 2.74 | 2.75 | 3.10 | -4.22 | -60.63% | 40 | 16 | 57.91% |
| GNRC230406C00109000 | 2023-03-31 3:49PM EDT | 109.00 | 2.07 | 2.15 | 2.55 | -1.73 | -45.53% | 58 | 12 | 55.62% |
| GNRC230406C00110000 | 2023-03-31 3:51PM EDT | 110.00 | 1.75 | 1.75 | 2.10 | -2.95 | -62.77% | 130 | 213 | 55.18% |
| GNRC230406C00111000 | 2023-03-31 3:53PM EDT | 111.00 | 1.45 | 1.50 | 1.80 | -2.65 | -64.63% | 29 | 61 | 56.79% |
| GNRC230406C00112000 | 2023-03-31 3:57PM EDT | 112.00 | 1.20 | 1.15 | 1.50 | -2.55 | -68.00% | 28 | 109 | 56.35% |
| GNRC230406C00113000 | 2023-03-31 3:37PM EDT | 113.00 | 0.74 | 0.85 | 1.20 | -2.12 | -74.13% | 23 | 22 | 55.27% |
| GNRC230406C00114000 | 2023-03-31 3:55PM EDT | 114.00 | 0.70 | 0.70 | 0.95 | -2.50 | -78.12% | 30 | 9 | 55.62% |
| GNRC230406C00115000 | 2023-03-31 3:40PM EDT | 115.00 | 0.70 | 0.40 | 0.80 | -1.95 | -73.58% | 48 | 30 | 54.15% |
| GNRC230406C00116000 | 2023-03-31 3:49PM EDT | 116.00 | 0.35 | 0.35 | 0.60 | -1.26 | -78.26% | 24 | 32 | 54.59% |
| GNRC230406C00117000 | 2023-03-31 2:16PM EDT | 117.00 | 0.31 | 0.25 | 0.50 | -1.17 | -79.05% | 14 | 27 | 55.08% |
| GNRC230406C00118000 | 2023-03-31 1:12PM EDT | 118.00 | 0.25 | 0.15 | 0.40 | -0.70 | -73.68% | 31 | 76 | 54.69% |
| GNRC230406C00119000 | 2023-03-30 11:41AM EDT | 119.00 | 1.24 | 0.10 | 0.30 | 0.00 | - | 3 | 53 | 54.30% |
| GNRC230406C00120000 | 2023-03-31 2:17PM EDT | 120.00 | 0.21 | 0.10 | 0.30 | -0.44 | -67.69% | 18 | 98 | 57.91% |
| GNRC230406C00121000 | 2023-03-31 11:26AM EDT | 121.00 | 0.20 | 0.05 | 0.30 | -0.30 | -60.00% | 1 | 11 | 59.77% |
| GNRC230406C00122000 | 2023-03-31 2:08PM EDT | 122.00 | 0.30 | 0.00 | 0.25 | -0.20 | -40.00% | 3 | 22 | 59.18% |
| GNRC230406C00123000 | 2023-03-31 3:14PM EDT | 123.00 | 0.10 | 0.05 | 0.15 | -0.70 | -87.50% | 201 | 5 | 59.77% |
| GNRC230406C00124000 | 2023-03-29 3:49PM EDT | 124.00 | 0.39 | 0.00 | 0.20 | 0.00 | - | 3 | 17 | 62.89% |
| GNRC230406C00125000 | 2023-03-31 3:41PM EDT | 125.00 | 0.10 | 0.00 | 0.15 | -0.10 | -50.00% | 11 | 35 | 62.89% |
| GNRC230406C00126000 | 2023-03-13 12:47PM EDT | 126.00 | 2.70 | 0.00 | 0.20 | 0.00 | - | - | 4 | 68.75% |
| GNRC230406C00127000 | 2023-03-31 10:37AM EDT | 127.00 | 0.05 | 0.00 | 0.15 | -0.20 | -80.00% | 1 | 8 | 68.36% |
| GNRC230406C00128000 | 2023-03-27 10:59AM EDT | 128.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | - | 6 | 71.09% |
| GNRC230406C00129000 | 2023-03-27 10:57AM EDT | 129.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 5 | 73.83% |
| GNRC230406C00130000 | 2023-03-29 3:50PM EDT | 130.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 28 | 76.56% |
| GNRC230406C00132000 | 2023-03-13 2:15PM EDT | 132.00 | 1.60 | 0.00 | 0.15 | 0.00 | - | - | 1 | 81.84% |
| GNRC230406C00135000 | 2023-03-27 2:42PM EDT | 135.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | - | 32 | 84.38% |
| GNRC230406C00140000 | 2023-03-29 2:40PM EDT | 140.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 23 | 96.09% |
| GNRC230406C00145000 | 2023-03-23 2:54PM EDT | 145.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | - | 13 | 107.03% |
| GNRC230406C00150000 | 2023-03-29 2:39PM EDT | 150.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 12 | 108.59% |
| GNRC230406C00155000 | 2023-03-20 1:52PM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 31 | 117.97% |
| GNRC230406C00160000 | 2023-03-20 2:43PM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 67 | 126.56% |
| GNRC230406C00165000 | 2023-03-17 10:22AM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 10 | 135.94% |
Putsfor6 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC230406P00080000 | 2023-03-01 4:36PM EDT | 80.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | - | 3 | 103.91% |
| GNRC230406P00085000 | 2023-03-20 9:30AM EDT | 85.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | - | 4 | 85.16% |
| GNRC230406P00088000 | 2023-03-31 9:31AM EDT | 88.00 | 0.10 | 0.00 | 0.05 | -0.20 | -66.67% | 1 | 2 | 73.83% |
| GNRC230406P00089000 | 2023-03-27 11:54AM EDT | 89.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | - | 1 | 81.64% |
| GNRC230406P00090000 | 2023-03-31 2:09PM EDT | 90.00 | 0.08 | 0.00 | 0.10 | +0.03 | +60.00% | 16 | 5 | 73.05% |
| GNRC230406P00091000 | 2023-03-29 1:24PM EDT | 91.00 | 0.12 | 0.00 | 0.55 | 0.00 | - | 1 | 0 | 93.65% |
| GNRC230406P00093000 | 2023-03-31 3:46PM EDT | 93.00 | 0.15 | 0.05 | 0.15 | -0.10 | -40.00% | 12 | 6 | 68.95% |
| GNRC230406P00095000 | 2023-03-31 2:58PM EDT | 95.00 | 0.20 | 0.10 | 0.25 | +0.05 | +33.33% | 30 | 30 | 67.48% |
| GNRC230406P00096000 | 2023-03-31 12:53PM EDT | 96.00 | 0.25 | 0.15 | 0.25 | -0.25 | -50.00% | 4 | 13 | 64.84% |
| GNRC230406P00097000 | 2023-03-31 3:36PM EDT | 97.00 | 0.35 | 0.20 | 0.30 | +0.23 | +191.67% | 16 | 14 | 63.38% |
| GNRC230406P00098000 | 2023-03-31 3:15PM EDT | 98.00 | 0.50 | 0.25 | 0.40 | -0.16 | -24.24% | 2 | 21 | 62.70% |
| GNRC230406P00099000 | 2023-03-31 3:52PM EDT | 99.00 | 0.44 | 0.35 | 0.50 | +0.09 | +25.71% | 44 | 76 | 62.21% |
| GNRC230406P00100000 | 2023-03-31 3:43PM EDT | 100.00 | 0.60 | 0.45 | 0.70 | +0.29 | +93.55% | 118 | 63 | 62.60% |
| GNRC230406P00101000 | 2023-03-31 3:57PM EDT | 101.00 | 0.65 | 0.60 | 0.75 | +0.27 | +71.05% | 39 | 18 | 60.35% |
| GNRC230406P00102000 | 2023-03-31 3:59PM EDT | 102.00 | 0.80 | 0.75 | 1.00 | -0.41 | -33.88% | 102 | 5 | 60.35% |
| GNRC230406P00103000 | 2023-03-31 3:47PM EDT | 103.00 | 1.20 | 0.95 | 1.15 | +0.71 | +144.90% | 37 | 15 | 58.69% |
| GNRC230406P00104000 | 2023-03-31 3:49PM EDT | 104.00 | 1.50 | 1.15 | 1.55 | +1.00 | +200.00% | 26 | 27 | 59.18% |
| GNRC230406P00105000 | 2023-03-31 3:33PM EDT | 105.00 | 1.80 | 1.40 | 1.70 | +0.93 | +106.90% | 62 | 258 | 56.35% |
| GNRC230406P00106000 | 2023-03-31 3:34PM EDT | 106.00 | 2.18 | 1.65 | 2.10 | +0.88 | +67.69% | 23 | 7 | 55.32% |
| GNRC230406P00107000 | 2023-03-31 3:53PM EDT | 107.00 | 2.50 | 2.15 | 2.45 | +0.20 | +8.70% | 64 | 6 | 55.32% |
| GNRC230406P00108000 | 2023-03-31 3:36PM EDT | 108.00 | 2.85 | 2.60 | 2.90 | +1.25 | +78.12% | 41 | 15 | 54.64% |
| GNRC230406P00109000 | 2023-03-31 3:58PM EDT | 109.00 | 3.23 | 3.10 | 3.40 | +0.63 | +24.23% | 189 | 86 | 53.81% |
| GNRC230406P00110000 | 2023-03-31 3:55PM EDT | 110.00 | 3.90 | 3.60 | 4.00 | +1.65 | +73.33% | 42 | 296 | 52.83% |
| GNRC230406P00111000 | 2023-03-31 3:21PM EDT | 111.00 | 5.25 | 4.20 | 4.70 | +2.60 | +98.11% | 7 | 27 | 52.73% |
| GNRC230406P00112000 | 2023-03-31 3:21PM EDT | 112.00 | 6.03 | 4.80 | 5.40 | +2.93 | +94.52% | 6 | 24 | 51.42% |
| GNRC230406P00113000 | 2023-03-31 3:37PM EDT | 113.00 | 6.71 | 5.60 | 6.40 | +3.92 | +140.50% | 4 | 8 | 54.93% |
| GNRC230406P00114000 | 2023-03-31 9:46AM EDT | 114.00 | 8.74 | 6.30 | 7.40 | +4.74 | +118.50% | 1 | 31 | 56.59% |
| GNRC230406P00115000 | 2023-03-31 3:06PM EDT | 115.00 | 8.70 | 7.10 | 7.90 | +4.50 | +107.14% | 3 | 57 | 51.27% |
| GNRC230406P00116000 | 2023-03-30 12:10PM EDT | 116.00 | 5.04 | 8.10 | 8.70 | 0.00 | - | 1 | 6 | 52.25% |
| GNRC230406P00117000 | 2023-03-31 11:16AM EDT | 117.00 | 8.90 | 8.90 | 9.70 | +2.90 | +48.33% | 1 | 2 | 52.34% |
| GNRC230406P00118000 | 2023-03-31 12:26PM EDT | 118.00 | 9.14 | 9.80 | 10.80 | +3.54 | +63.21% | 1 | 7 | 56.35% |
| GNRC230406P00119000 | 2023-03-23 10:45AM EDT | 119.00 | 9.20 | 10.70 | 11.60 | 0.00 | - | - | 13 | 51.76% |
| GNRC230406P00120000 | 2023-03-31 2:55PM EDT | 120.00 | 13.50 | 11.70 | 12.40 | +5.50 | +68.75% | 66 | 4 | 68.75% |
| GNRC230406P00121000 | 2023-03-31 9:34AM EDT | 121.00 | 15.27 | 12.50 | 13.60 | +9.62 | +170.27% | 1 | 1 | 81.01% |
| GNRC230406P00123000 | 2023-03-27 12:05PM EDT | 123.00 | 13.86 | 14.60 | 16.60 | 0.00 | - | - | 1 | 89.01% |
| GNRC230406P00125000 | 2023-03-09 2:00PM EDT | 125.00 | 7.99 | 16.30 | 17.40 | 0.00 | - | - | 4 | 87.50% |
| GNRC230406P00126000 | 2023-03-08 3:42PM EDT | 126.00 | 9.60 | 17.10 | 19.00 | 0.00 | - | - | 2 | 63.48% |
| GNRC230406P00135000 | 2023-03-31 9:46AM EDT | 135.00 | 29.59 | 26.50 | 27.40 | +9.59 | +47.95% | 2 | 2 | 120.31% |
© 2023 Yahoo. All rights reserved.
