Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,681.35 -1,581.82 (-2.46%) CMC Crypto 200
1,306.32 -90.22 (-6.45%)
Generac Holdings Inc. (GNRC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240503C00130000 | 2024-04-26 3:05PM EDT | 2024-05-03 | 14.00 | 12.60 | 13.00 | +4.60 | +48.94% | 11 | 54 | 87.60% |
| GNRC240510C00130000 | 2024-04-26 11:49AM EDT | 2024-05-10 | 15.04 | 12.10 | 13.40 | +3.14 | +26.39% | 3 | 5 | 61.38% |
| GNRC240517C00130000 | 2024-04-26 3:12PM EDT | 2024-05-17 | 15.09 | 12.30 | 14.10 | +3.58 | +31.10% | 2 | 930 | 54.29% |
| GNRC240621C00130000 | 2024-04-26 3:58PM EDT | 2024-06-21 | 16.40 | 15.50 | 16.50 | +1.60 | +10.81% | 6 | 237 | 50.73% |
| GNRC240719C00130000 | 2024-04-26 3:59PM EDT | 2024-07-19 | 18.08 | 17.80 | 18.20 | +2.58 | +16.65% | 2 | 41 | 48.46% |
| GNRC240816C00130000 | 2024-04-19 3:08PM EDT | 2024-08-16 | 17.67 | 20.40 | 22.30 | 0.00 | - | 6 | 56 | 53.06% |
| GNRC241115C00130000 | 2024-04-23 3:48PM EDT | 2024-11-15 | 23.85 | 24.60 | 26.60 | 0.00 | - | 5 | 19 | 50.42% |
| GNRC250117C00130000 | 2024-04-26 3:48PM EDT | 2025-01-17 | 28.87 | 27.60 | 29.10 | +3.87 | +15.48% | 5 | 831 | 50.26% |
| GNRC260116C00130000 | 2024-04-25 9:48AM EDT | 2026-01-16 | 43.15 | 40.00 | 45.00 | +4.15 | +10.64% | 1 | 25 | 53.68% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240503P00130000 | 2024-04-26 3:36PM EDT | 2024-05-03 | 2.27 | 2.40 | 2.60 | -1.73 | -43.25% | 9 | 68 | 84.67% |
| GNRC240510P00130000 | 2024-04-26 11:21AM EDT | 2024-05-10 | 2.45 | 2.80 | 2.95 | -4.10 | -62.60% | 17 | 29 | 64.18% |
| GNRC240517P00130000 | 2024-04-26 1:43PM EDT | 2024-05-17 | 2.85 | 3.20 | 3.40 | -0.97 | -25.39% | 34 | 175 | 56.30% |
| GNRC240524P00130000 | 2024-04-19 12:25PM EDT | 2024-05-24 | 6.41 | 3.50 | 3.80 | 0.00 | - | 3 | 3 | 51.48% |
| GNRC240531P00130000 | 2024-04-25 1:49PM EDT | 2024-05-31 | 4.91 | 3.90 | 5.20 | 0.00 | - | 1 | 1 | 52.16% |
| GNRC240621P00130000 | 2024-04-26 3:21PM EDT | 2024-06-21 | 4.75 | 5.00 | 5.20 | -0.85 | -15.18% | 104 | 525 | 44.65% |
| GNRC240719P00130000 | 2024-04-24 10:34AM EDT | 2024-07-19 | 7.10 | 6.10 | 6.40 | 0.00 | - | 2 | 91 | 41.52% |
| GNRC240816P00130000 | 2024-04-23 12:35PM EDT | 2024-08-16 | 9.50 | 8.30 | 8.60 | 0.00 | - | 2 | 192 | 43.82% |
| GNRC241115P00130000 | 2024-04-24 2:51PM EDT | 2024-11-15 | 13.60 | 12.10 | 12.70 | 0.00 | - | 2 | 88 | 43.24% |
| GNRC250117P00130000 | 2024-04-26 12:55PM EDT | 2025-01-17 | 12.60 | 13.50 | 14.00 | -2.20 | -14.86% | 13 | 339 | 40.72% |
| GNRC260116P00130000 | 2024-04-18 12:25PM EDT | 2026-01-16 | 24.20 | 21.40 | 22.30 | 0.00 | - | 1 | 71 | 38.67% |
© 2024 Yahoo. All rights reserved.