Singapore markets open in 1 hour 16 minutes
Straits Times Index
3,394.21 +17.02 (+0.50%) S&P 500
4,070.56 +10.13 (+0.25%) Dow
33,978.08 +28.68 (+0.08%) Nasdaq
11,621.71 +109.31 (+0.95%) BTC-USD
23,779.11 +767.65 (+3.34%) CMC Crypto 200
526.66 +9.65 (+1.87%)
Generac Holdings Inc. (GNRC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:145.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC230203C00145000 | 2023-01-24 10:05AM EST | 2023-02-03 | 0.08 | 0.00 | 0.15 | 0.00 | - | 4 | 10 | 76.17% |
| GNRC230210C00145000 | 2023-01-27 2:15PM EST | 2023-02-10 | 0.15 | 0.10 | 0.25 | +0.05 | +50.00% | 1 | 83 | 59.18% |
| GNRC230217C00145000 | 2023-01-27 3:42PM EST | 2023-02-17 | 0.88 | 0.80 | 0.95 | +0.44 | +100.00% | 6 | 345 | 67.04% |
| GNRC230224C00145000 | 2023-01-24 12:34PM EST | 2023-02-24 | 0.80 | 0.90 | 1.25 | +0.80 | - | - | 8 | 60.96% |
| GNRC230303C00145000 | 2023-01-27 3:43PM EST | 2023-03-03 | 1.40 | 1.20 | 1.50 | +0.37 | +35.92% | 1 | 5 | 57.96% |
| GNRC230310C00145000 | 2023-01-27 2:01PM EST | 2023-03-10 | 1.55 | 1.55 | 1.85 | +1.55 | - | 1 | - | 56.64% |
| GNRC230317C00145000 | 2023-01-27 3:17PM EST | 2023-03-17 | 2.07 | 1.90 | 2.15 | +2.07 | - | 3 | 9 | 55.40% |
| GNRC230519C00145000 | 2023-01-27 3:55PM EST | 2023-05-19 | 5.54 | 5.30 | 5.70 | +2.33 | +72.59% | 7 | 1,155 | 53.91% |
| GNRC230616C00145000 | 2023-01-27 11:02AM EST | 2023-06-16 | 5.00 | 6.40 | 6.70 | +0.60 | +13.64% | 1 | 224 | 52.32% |
| GNRC230818C00145000 | 2023-01-25 3:50PM EST | 2023-08-18 | 7.10 | 9.40 | 10.00 | 0.00 | - | 3 | 68 | 53.19% |
| GNRC240119C00145000 | 2023-01-26 12:20PM EST | 2024-01-19 | 13.38 | 15.80 | 16.30 | 0.00 | - | 2 | 107 | 54.11% |
| GNRC250117C00145000 | 2023-01-25 3:09PM EST | 2025-01-17 | 24.00 | 25.60 | 28.30 | 0.00 | - | 1 | 14 | 54.61% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC230217P00145000 | 2023-01-27 12:44PM EST | 2023-02-17 | 27.81 | 27.50 | 28.20 | -6.99 | -20.09% | 2 | 140 | 59.91% |
| GNRC230519P00145000 | 2023-01-06 3:56PM EST | 2023-05-19 | 45.90 | 30.90 | 31.70 | 0.00 | - | 1 | 48 | 48.86% |
| GNRC230616P00145000 | 2023-01-12 3:18PM EST | 2023-06-16 | 36.67 | 31.50 | 32.30 | 0.00 | - | 1 | 48 | 46.17% |
| GNRC230818P00145000 | 2023-01-23 1:25PM EST | 2023-08-18 | 36.20 | 33.50 | 34.40 | 0.00 | - | 1 | 2 | 45.18% |
| GNRC240119P00145000 | 2022-11-14 3:33PM EST | 2024-01-19 | 48.50 | 57.00 | 58.70 | 0.00 | - | 2 | 25 | 85.54% |
| GNRC250117P00145000 | 2023-01-10 2:14PM EST | 2025-01-17 | 51.80 | 43.40 | 45.30 | 0.00 | - | 9 | 46 | 41.06% |
© 2023 Yahoo. All rights reserved.
