Singapore markets closed
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,069.83 -0.72 (-0.01%) Dow
38,429.69 -74.00 (-0.19%) Nasdaq
15,758.67 +62.03 (+0.40%) Bitcoin USD
65,093.98 -1,628.66 (-2.44%) CMC Crypto 200
1,408.68 -15.42 (-1.08%)
Generac Holdings Inc. (GNRC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:50AM EDT. Market open.
Strike:145.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240426C00145000 | 2024-04-23 1:06PM EDT | 2024-04-26 | 0.24 | 0.15 | 0.25 | +0.09 | +60.00% | 6 | 41 | 45.02% |
| GNRC240503C00145000 | 2024-04-24 10:10AM EDT | 2024-05-03 | 4.22 | 4.10 | 4.20 | +0.72 | +20.57% | 5 | 100 | 78.81% |
| GNRC240510C00145000 | 2024-04-15 11:47AM EDT | 2024-05-10 | 2.90 | 4.40 | 4.70 | 0.00 | - | 2 | 3 | 64.03% |
| GNRC240517C00145000 | 2024-04-24 9:54AM EDT | 2024-05-17 | 5.20 | 4.90 | 5.10 | +0.80 | +18.18% | 3 | 1,886 | 57.24% |
| GNRC240524C00145000 | 2024-04-22 2:29PM EDT | 2024-05-24 | 4.50 | 5.40 | 5.70 | 0.00 | - | 2 | 5 | 53.94% |
| GNRC240531C00145000 | 2024-04-24 10:26AM EDT | 2024-05-31 | 6.21 | 5.90 | 6.20 | +2.19 | +54.48% | 2 | 2 | 51.65% |
| GNRC240621C00145000 | 2024-04-24 9:35AM EDT | 2024-06-21 | 6.85 | 7.30 | 7.50 | -0.15 | -2.14% | 8 | 565 | 48.17% |
| GNRC240719C00145000 | 2024-04-24 10:17AM EDT | 2024-07-19 | 9.80 | 9.00 | 9.20 | +1.53 | +18.50% | 7 | 81 | 46.10% |
| GNRC240816C00145000 | 2024-04-23 11:09AM EDT | 2024-08-16 | 11.60 | 11.90 | 12.20 | 0.00 | - | 6 | 40 | 49.89% |
| GNRC241115C00145000 | 2024-04-23 11:01AM EDT | 2024-11-15 | 17.00 | 17.20 | 18.20 | 0.00 | - | 3 | 29 | 50.64% |
| GNRC250117C00145000 | 2024-04-17 11:12AM EDT | 2025-01-17 | 16.08 | 19.80 | 20.40 | 0.00 | - | 1 | 70 | 50.06% |
| GNRC260116C00145000 | 2024-04-16 9:46AM EDT | 2026-01-16 | 28.27 | 33.60 | 34.50 | 0.00 | - | 2 | 53 | 51.87% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240426P00145000 | 2024-04-16 11:04AM EDT | 2024-04-26 | 17.20 | 6.10 | 7.30 | 0.00 | - | 1 | 2 | 0.00% |
| GNRC240503P00145000 | 2024-04-23 10:38AM EDT | 2024-05-03 | 11.60 | 10.40 | 10.80 | 0.00 | - | 1 | 4 | 64.80% |
| GNRC240517P00145000 | 2024-04-11 9:51AM EDT | 2024-05-17 | 14.08 | 11.20 | 11.80 | 0.00 | - | 1 | 7 | 51.07% |
| GNRC240621P00145000 | 2024-04-18 11:06AM EDT | 2024-06-21 | 16.50 | 13.00 | 13.40 | 0.00 | - | 2 | 8 | 40.17% |
| GNRC240719P00145000 | 2024-04-18 1:29PM EDT | 2024-07-19 | 18.10 | 14.10 | 14.50 | 0.00 | - | 2 | 17 | 37.31% |
| GNRC240816P00145000 | 2024-04-17 1:17PM EDT | 2024-08-16 | 22.50 | 16.50 | 16.70 | 0.00 | - | 1 | 21 | 39.70% |
| GNRC241115P00145000 | 2024-04-23 10:19AM EDT | 2024-11-15 | 21.20 | 20.30 | 21.00 | 0.00 | - | 1 | 1 | 40.15% |
| GNRC250117P00145000 | 2024-04-08 12:28PM EDT | 2025-01-17 | 23.30 | 21.70 | 22.20 | 0.00 | - | 1 | 104 | 37.69% |
| GNRC260116P00145000 | 2023-11-14 2:20PM EDT | 2026-01-16 | 45.25 | 34.50 | 36.00 | 0.00 | - | 1 | 1 | 43.83% |
© 2024 Yahoo. All rights reserved.