Singapore markets close in 6 hours 11 minutes
Straits Times Index
3,280.29 +0.25 (+0.01%) Nikkei
27,744.62 -512.63 (-1.81%) Hang Seng
24,240.55 +127.77 (+0.53%) FTSE 100
7,563.55 -47.68 (-0.63%) BTC-USD
42,354.25 +58.41 (+0.14%) CMC Crypto 200
1,009.25 -0.14 (-0.01%)
Generac Holdings Inc. (GNRC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:270.00
Callsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC220121C00270000 | 2022-01-18 3:11PM EST | 2022-01-21 | 28.30 | 23.90 | 27.30 | -17.88 | -38.72% | 1 | 26 | 70.75% |
| GNRC220218C00270000 | 2022-01-18 10:38AM EST | 2022-02-18 | 34.25 | 31.90 | 34.60 | -7.21 | -17.39% | 1 | 22 | 55.35% |
| GNRC220520C00270000 | 2022-01-13 12:50PM EST | 2022-05-20 | 56.20 | 43.80 | 46.40 | 0.00 | - | 1 | 5 | 49.99% |
| GNRC220617C00270000 | 2022-01-05 2:59PM EST | 2022-06-17 | 59.85 | 46.80 | 48.80 | 0.00 | - | 1 | 4 | 48.60% |
| GNRC221216C00270000 | 2021-11-10 6:47AM EST | 2022-12-16 | 199.80 | 104.50 | 109.00 | 0.00 | - | 1 | 1 | 89.99% |
| GNRC240119C00270000 | 2021-10-28 1:44PM EST | 2024-01-19 | 260.30 | 198.00 | 202.00 | 0.00 | - | - | 1 | 135.82% |
Putsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC220121P00270000 | 2022-01-18 11:17AM EST | 2022-01-21 | 0.65 | 0.55 | 1.05 | +0.49 | +306.25% | 2 | 184 | 73.19% |
| GNRC220218P00270000 | 2022-01-18 3:47PM EST | 2022-02-18 | 8.13 | 8.10 | 8.80 | +1.63 | +25.08% | 24 | 194 | 55.71% |
| GNRC220520P00270000 | 2022-01-18 10:38AM EST | 2022-05-20 | 18.90 | 19.30 | 21.80 | +4.27 | +29.19% | 4 | 48 | 50.50% |
| GNRC220617P00270000 | 2022-01-18 11:10AM EST | 2022-06-17 | 21.00 | 20.90 | 23.80 | +2.90 | +16.02% | 3 | 459 | 48.47% |
| GNRC220819P00270000 | 2022-01-05 3:44PM EST | 2022-08-19 | 22.00 | 25.90 | 28.40 | 0.00 | - | - | 3 | 46.30% |
| GNRC221216P00270000 | 2021-11-10 6:48AM EST | 2022-12-16 | 14.95 | 23.50 | 28.00 | 0.00 | - | 10 | 10 | 36.69% |
| GNRC230120P00270000 | 2022-01-12 11:08AM EST | 2023-01-20 | 30.70 | 34.90 | 39.00 | 0.00 | - | 1 | 19 | 45.10% |
| GNRC240119P00270000 | 2022-01-18 12:07AM EST | 2024-01-19 | 46.80 | 50.50 | 54.50 | 0.00 | - | - | 12 | 42.18% |
© 2022 Yahoo. All rights reserved.
