Singapore markets open in 6 hours 50 minutes
Straits Times Index
3,247.76 -35.59 (-1.08%) S&P 500
4,323.31 -86.82 (-1.97%) Dow
33,980.20 -384.30 (-1.12%) Nasdaq
13,461.20 -393.93 (-2.84%) BTC-USD
37,194.18 +1,829.13 (+5.17%) CMC Crypto 200
846.00 +25.41 (+3.10%)
Generac Holdings Inc. (GNRC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:08PM EST. Market open.
Strike:300.00
Callsfor18 February 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC220218C00300000 | 2022-01-25 12:17PM EST | 2022-02-18 | 7.10 | 6.70 | 7.70 | -3.90 | -35.45% | 14 | 421 | 58.03% |
| GNRC220318C00300000 | 2022-01-25 11:35AM EST | 2022-03-18 | 11.80 | 10.60 | 12.10 | -2.77 | -19.01% | 3 | 32 | 50.92% |
| GNRC220520C00300000 | 2022-01-25 10:40AM EST | 2022-05-20 | 20.00 | 18.40 | 22.00 | +1.77 | +9.71% | 51 | 59 | 52.37% |
| GNRC220617C00300000 | 2022-01-25 12:02PM EST | 2022-06-17 | 22.80 | 20.60 | 24.80 | +2.19 | +10.63% | 303 | 213 | 51.14% |
| GNRC220819C00300000 | 2022-01-14 12:23PM EST | 2022-08-19 | 31.50 | 26.20 | 30.50 | 0.00 | - | 1 | 16 | 49.62% |
| GNRC221216C00300000 | 2022-01-24 3:41PM EST | 2022-12-16 | 44.70 | 36.40 | 40.00 | 0.00 | - | 2 | 46 | 48.76% |
| GNRC230120C00300000 | 2022-01-21 3:53PM EST | 2023-01-20 | 37.88 | 37.50 | 42.50 | 0.00 | - | 5 | 59 | 48.64% |
| GNRC240119C00300000 | 2022-01-21 12:02PM EST | 2024-01-19 | 64.00 | 58.50 | 62.00 | 0.00 | - | 2 | 41 | 47.11% |
Putsfor18 February 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC220218P00300000 | 2022-01-24 3:50PM EST | 2022-02-18 | 24.85 | 32.50 | 36.80 | 0.00 | - | 35 | 674 | 61.56% |
| GNRC220318P00300000 | 2022-01-21 2:09PM EST | 2022-03-18 | 42.50 | 36.90 | 40.20 | 0.00 | - | 1 | 4 | 52.56% |
| GNRC220520P00300000 | 2022-01-21 1:51PM EST | 2022-05-20 | 50.03 | 44.80 | 48.90 | 0.00 | - | 1 | 201 | 52.93% |
| GNRC220617P00300000 | 2022-01-21 2:09PM EST | 2022-06-17 | 53.00 | 46.80 | 51.40 | 0.00 | - | 1 | 152 | 51.20% |
| GNRC220819P00300000 | 2022-01-21 3:08PM EST | 2022-08-19 | 48.77 | 52.50 | 56.40 | 0.00 | - | 1 | 6 | 48.82% |
| GNRC221216P00300000 | 2022-01-21 9:43AM EST | 2022-12-16 | 57.03 | 60.50 | 65.50 | 0.00 | - | 1 | 19 | 47.74% |
| GNRC230120P00300000 | 2022-01-24 2:51PM EST | 2023-01-20 | 60.50 | 62.00 | 67.00 | 0.00 | - | 3 | 114 | 46.75% |
| GNRC240119P00300000 | 2021-12-29 10:23AM EST | 2024-01-19 | 54.00 | 78.50 | 82.50 | 0.00 | - | - | 2 | 43.14% |
© 2022 Yahoo. All rights reserved.
