Singapore markets open in 7 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
64,567.98 -2,131.25 (-3.20%) CMC Crypto 200
1,394.26 -29.84 (-2.10%)
Generac Holdings Inc. (GNRC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240426C00135000 | 2024-04-24 3:22PM EDT | 2024-04-26 | 2.75 | 2.90 | 3.20 | +0.10 | +3.77% | 48 | 183 | 47.66% |
| GNRC240503C00135000 | 2024-04-24 10:06AM EDT | 2024-05-03 | 8.39 | 7.80 | 8.10 | +0.39 | +4.88% | 12 | 66 | 79.86% |
| GNRC240510C00135000 | 2024-04-24 10:08AM EDT | 2024-05-10 | 9.00 | 6.50 | 9.40 | +0.40 | +4.65% | 1 | 26 | 59.90% |
| GNRC240517C00135000 | 2024-04-24 12:47PM EDT | 2024-05-17 | 8.00 | 8.90 | 9.20 | -1.10 | -12.09% | 8 | 2,397 | 58.11% |
| GNRC240524C00135000 | 2024-04-24 3:55PM EDT | 2024-05-24 | 9.65 | 9.20 | 10.60 | -0.02 | -0.21% | 2 | 18 | 56.38% |
| GNRC240531C00135000 | 2024-04-19 3:50PM EDT | 2024-05-31 | 9.00 | 8.00 | 10.30 | 0.00 | - | 5 | 21 | 53.10% |
| GNRC240621C00135000 | 2024-04-24 11:07AM EDT | 2024-06-21 | 11.10 | 11.40 | 11.70 | -0.10 | -0.89% | 2 | 249 | 48.93% |
| GNRC240719C00135000 | 2024-04-24 2:17PM EDT | 2024-07-19 | 12.90 | 13.10 | 13.40 | -0.23 | -1.75% | 15 | 507 | 46.69% |
| GNRC240816C00135000 | 2024-04-23 12:16PM EDT | 2024-08-16 | 16.10 | 16.00 | 16.40 | -0.34 | -2.07% | 1 | 85 | 50.54% |
| GNRC241115C00135000 | 2024-04-23 3:19PM EDT | 2024-11-15 | 20.80 | 19.60 | 22.00 | 0.00 | - | 2 | 60 | 51.66% |
| GNRC250117C00135000 | 2024-04-23 10:00AM EDT | 2025-01-17 | 23.40 | 23.90 | 24.50 | 0.00 | - | 2 | 1,053 | 50.01% |
| GNRC260116C00135000 | 2024-04-15 3:17PM EDT | 2026-01-16 | 32.10 | 37.30 | 38.60 | 0.00 | - | 2 | 25 | 52.60% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240426P00135000 | 2024-04-24 2:55PM EDT | 2024-04-26 | 1.13 | 0.70 | 0.90 | +0.23 | +25.56% | 37 | 142 | 44.34% |
| GNRC240503P00135000 | 2024-04-24 2:03PM EDT | 2024-05-03 | 6.00 | 5.40 | 5.70 | -1.50 | -20.00% | 61 | 53 | 77.27% |
| GNRC240510P00135000 | 2024-04-24 11:05AM EDT | 2024-05-10 | 6.30 | 5.80 | 8.00 | -3.20 | -33.68% | 2 | 6 | 69.95% |
| GNRC240517P00135000 | 2024-04-24 1:00PM EDT | 2024-05-17 | 7.20 | 6.30 | 6.60 | +0.80 | +12.50% | 38 | 277 | 55.01% |
| GNRC240524P00135000 | 2024-04-19 1:02PM EDT | 2024-05-24 | 8.35 | 6.70 | 7.00 | 0.00 | - | 2 | 2 | 50.76% |
| GNRC240531P00135000 | 2024-04-11 1:38PM EDT | 2024-05-31 | 8.75 | 7.00 | 7.40 | 0.00 | - | - | 15 | 48.91% |
| GNRC240621P00135000 | 2024-04-24 12:13PM EDT | 2024-06-21 | 8.80 | 8.10 | 8.40 | +0.70 | +8.64% | 12 | 125 | 43.73% |
| GNRC240719P00135000 | 2024-04-24 2:43PM EDT | 2024-07-19 | 9.90 | 9.30 | 9.70 | -2.00 | -16.81% | 13 | 29 | 40.88% |
| GNRC240816P00135000 | 2024-04-22 10:50AM EDT | 2024-08-16 | 13.40 | 11.60 | 11.90 | 0.00 | - | 2 | 26 | 42.82% |
| GNRC241115P00135000 | 2024-04-24 2:52PM EDT | 2024-11-15 | 16.00 | 13.80 | 15.80 | 0.00 | - | 1 | 8 | 41.63% |
| GNRC250117P00135000 | 2024-04-22 12:08PM EDT | 2025-01-17 | 19.60 | 16.90 | 17.30 | 0.00 | - | 1 | 211 | 39.69% |
| GNRC260116P00135000 | 2024-04-17 10:03AM EDT | 2026-01-16 | 25.00 | 24.60 | 25.70 | -3.10 | -11.03% | 2 | 28 | 37.89% |
© 2024 Yahoo. All rights reserved.