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
8,130.09 +51.23 (+0.63%) Bitcoin USD
64,760.47 +1,016.75 (+1.60%) CMC Crypto 200
1,339.29 -57.24 (-4.10%)
Generac Holdings Inc. (GNRC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:13AM EDT. Market open.
Strike:140.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240426C00140000 | 2024-04-26 9:53AM EDT | 2024-04-26 | 2.00 | 1.00 | 2.40 | +1.00 | +100.00% | 2 | 909 | 46.88% |
| GNRC240503C00140000 | 2024-04-26 9:58AM EDT | 2024-05-03 | 7.51 | 7.40 | 7.70 | +1.26 | +20.16% | 2 | 72 | 80.10% |
| GNRC240510C00140000 | 2024-04-26 9:46AM EDT | 2024-05-10 | 8.04 | 7.80 | 8.20 | +1.33 | +19.82% | 1 | 15 | 62.48% |
| GNRC240517C00140000 | 2024-04-26 9:38AM EDT | 2024-05-17 | 8.75 | 8.40 | 8.80 | +1.55 | +21.53% | 8 | 670 | 55.96% |
| GNRC240524C00140000 | 2024-04-24 1:19PM EDT | 2024-05-24 | 6.61 | 8.90 | 9.40 | 0.00 | - | 1 | 5 | 52.23% |
| GNRC240531C00140000 | 2024-04-24 10:33AM EDT | 2024-05-31 | 8.15 | 9.40 | 10.30 | 0.00 | - | 3 | 4 | 50.88% |
| GNRC240621C00140000 | 2024-04-25 10:55AM EDT | 2024-06-21 | 7.90 | 11.10 | 11.40 | 0.00 | - | 6 | 464 | 47.45% |
| GNRC240719C00140000 | 2024-04-25 2:52PM EDT | 2024-07-19 | 11.25 | 12.90 | 13.20 | 0.00 | - | 4 | 74 | 45.54% |
| GNRC240816C00140000 | 2024-04-25 10:43AM EDT | 2024-08-16 | 12.58 | 15.60 | 16.20 | 0.00 | - | 1 | 244 | 49.18% |
| GNRC241115C00140000 | 2024-04-23 1:42PM EDT | 2024-11-15 | 19.80 | 21.50 | 22.40 | 0.00 | - | 3 | 98 | 50.48% |
| GNRC250117C00140000 | 2024-04-25 3:21PM EDT | 2025-01-17 | 23.00 | 24.00 | 24.70 | 0.00 | - | 2 | 427 | 49.96% |
| GNRC260116C00140000 | 2024-04-16 11:08AM EDT | 2026-01-16 | 30.30 | 36.80 | 39.30 | 0.00 | - | 1 | 68 | 51.28% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC240426P00140000 | 2024-04-25 3:24PM EDT | 2024-04-26 | 1.85 | 0.30 | 0.70 | 0.00 | - | 78 | 95 | 47.27% |
| GNRC240503P00140000 | 2024-04-26 9:50AM EDT | 2024-05-03 | 5.80 | 5.80 | 6.10 | -1.82 | -23.88% | 6 | 15 | 81.45% |
| GNRC240517P00140000 | 2024-04-25 12:40PM EDT | 2024-05-17 | 8.90 | 6.50 | 7.10 | 0.00 | - | 2 | 46 | 55.31% |
| GNRC240524P00140000 | 2024-04-04 12:57PM EDT | 2024-05-24 | 12.60 | 7.10 | 7.60 | 0.00 | - | 2 | 2 | 51.67% |
| GNRC240621P00140000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 9.90 | 8.60 | 8.90 | 0.00 | - | 21 | 257 | 43.88% |
| GNRC240719P00140000 | 2024-04-25 10:50AM EDT | 2024-07-19 | 13.20 | 9.90 | 10.20 | 0.00 | - | 11 | 33 | 40.76% |
| GNRC240816P00140000 | 2024-04-23 3:56PM EDT | 2024-08-16 | 14.90 | 12.20 | 12.60 | 0.00 | - | 4 | 40 | 43.09% |
| GNRC250117P00140000 | 2024-04-26 9:52AM EDT | 2025-01-17 | 17.75 | 17.70 | 18.30 | -3.16 | -15.11% | 1 | 192 | 40.04% |
| GNRC260116P00140000 | 2024-04-15 3:15PM EDT | 2026-01-16 | 32.00 | 25.80 | 26.90 | 0.00 | - | 67 | 104 | 37.96% |
© 2024 Yahoo. All rights reserved.