UK markets open in 6 hours 19 minutes
NIKKEI 225
38,177.56 -228.10 (-0.59%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.21 -0.72 (-0.88%) GOLD FUTURES
2,300.60 -2.30 (-0.10%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,256.82 -3,026.25 (-5.90%)
Generac Holdings Inc. (GNRC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC250117C00045000 | 2024-04-10 9:30AM EDT | 45.00 | 92.15 | 90.80 | 95.40 | 0.00 | - | 1 | 17 | 93.14% |
| GNRC250117C00050000 | 2024-02-14 4:44PM EDT | 50.00 | 75.70 | 62.60 | 66.50 | 0.00 | - | 5 | 26 | 0.00% |
| GNRC250117C00055000 | 2024-04-19 11:06AM EDT | 55.00 | 84.54 | 81.70 | 85.80 | 0.00 | - | 1 | 9 | 83.50% |
| GNRC250117C00060000 | 2024-03-08 1:01PM EDT | 60.00 | 61.25 | 76.50 | 79.70 | 0.00 | - | 7 | 24 | 71.25% |
| GNRC250117C00065000 | 2024-02-26 3:42PM EDT | 65.00 | 49.28 | 61.50 | 65.50 | 0.00 | - | 1 | 7 | 0.00% |
| GNRC250117C00070000 | 2024-04-03 1:38PM EDT | 70.00 | 63.38 | 67.70 | 71.90 | 0.00 | - | 1 | 85 | 70.73% |
| GNRC250117C00075000 | 2024-04-17 11:23AM EDT | 75.00 | 59.30 | 63.30 | 67.60 | 0.00 | - | 3 | 21 | 68.26% |
| GNRC250117C00080000 | 2024-04-23 11:13AM EDT | 80.00 | 62.22 | 59.00 | 62.90 | 0.00 | - | 1 | 224 | 64.88% |
| GNRC250117C00082500 | 2024-04-04 2:09PM EDT | 82.50 | 60.22 | 57.50 | 60.60 | 0.00 | - | 1 | 4 | 64.72% |
| GNRC250117C00085000 | 2023-12-19 10:33AM EDT | 85.00 | 54.19 | 41.10 | 41.90 | 0.00 | - | 6 | 42 | 0.00% |
| GNRC250117C00087500 | 2023-11-01 3:06PM EDT | 87.50 | 27.14 | 46.10 | 46.60 | 0.00 | - | 2 | 11 | 0.00% |
| GNRC250117C00090000 | 2024-04-30 2:27PM EDT | 90.00 | 53.44 | 51.50 | 54.00 | -2.79 | -4.96% | 146 | 104 | 61.10% |
| GNRC250117C00092500 | 2024-03-22 2:46PM EDT | 92.50 | 34.20 | 49.90 | 51.30 | 0.00 | - | 1 | 5 | 59.61% |
| GNRC250117C00095000 | 2024-03-22 1:14PM EDT | 95.00 | 32.60 | 48.30 | 50.50 | 0.00 | - | 1 | 17 | 61.38% |
| GNRC250117C00097500 | 2024-02-14 10:34AM EDT | 97.50 | 32.00 | 25.70 | 28.20 | 0.00 | - | 3 | 61 | 0.00% |
| GNRC250117C00100000 | 2024-04-29 12:49PM EDT | 100.00 | 47.90 | 43.00 | 46.60 | 0.00 | - | 1 | 247 | 57.08% |
| GNRC250117C00105000 | 2024-04-26 12:06PM EDT | 105.00 | 47.25 | 39.30 | 42.90 | 0.00 | - | 2 | 162 | 55.51% |
| GNRC250117C00110000 | 2024-04-26 11:09AM EDT | 110.00 | 43.11 | 36.70 | 38.50 | 0.00 | - | 1 | 94 | 54.19% |
| GNRC250117C00115000 | 2024-04-26 11:26AM EDT | 115.00 | 39.40 | 33.60 | 36.50 | 0.00 | - | 1 | 122 | 55.01% |
| GNRC250117C00120000 | 2024-04-30 10:26AM EDT | 120.00 | 32.10 | 30.30 | 32.00 | -4.39 | -12.03% | 4 | 449 | 51.95% |
| GNRC250117C00125000 | 2024-04-30 1:06PM EDT | 125.00 | 29.14 | 27.70 | 29.90 | -0.36 | -1.22% | 1 | 383 | 52.38% |
| GNRC250117C00130000 | 2024-04-26 3:48PM EDT | 130.00 | 28.87 | 24.90 | 26.00 | 0.00 | - | 5 | 829 | 50.08% |
| GNRC250117C00135000 | 2024-04-30 3:30PM EDT | 135.00 | 23.40 | 21.60 | 23.30 | -2.15 | -8.41% | 1 | 1,052 | 50.20% |
| GNRC250117C00140000 | 2024-04-30 3:35PM EDT | 140.00 | 21.10 | 20.10 | 20.90 | -0.96 | -4.35% | 500 | 427 | 49.38% |
| GNRC250117C00145000 | 2024-04-30 3:29PM EDT | 145.00 | 18.83 | 18.00 | 18.70 | -4.05 | -17.70% | 2 | 71 | 48.66% |
| GNRC250117C00150000 | 2024-04-29 3:17PM EDT | 150.00 | 18.04 | 15.20 | 16.80 | 0.00 | - | 2 | 220 | 48.26% |
| GNRC250117C00155000 | 2024-04-30 1:32PM EDT | 155.00 | 15.14 | 14.30 | 14.90 | -1.61 | -9.61% | 1 | 355 | 47.53% |
| GNRC250117C00160000 | 2024-04-26 9:42AM EDT | 160.00 | 16.50 | 12.60 | 13.30 | 0.00 | - | 1 | 1,084 | 47.15% |
| GNRC250117C00165000 | 2024-04-30 1:01PM EDT | 165.00 | 12.10 | 11.20 | 11.80 | -0.70 | -5.47% | 1 | 1,101 | 46.69% |
| GNRC250117C00170000 | 2024-04-30 2:59PM EDT | 170.00 | 10.70 | 9.90 | 10.50 | -2.10 | -16.41% | 7 | 245 | 46.39% |
| GNRC250117C00175000 | 2024-04-24 11:53AM EDT | 175.00 | 9.50 | 8.70 | 9.30 | 0.00 | - | 1 | 319 | 46.05% |
| GNRC250117C00180000 | 2024-04-30 10:08AM EDT | 180.00 | 9.00 | 7.70 | 8.20 | -1.00 | -10.00% | 1 | 283 | 45.67% |
| GNRC250117C00185000 | 2024-04-29 10:25AM EDT | 185.00 | 8.30 | 6.80 | 7.20 | 0.00 | - | 4 | 193 | 45.28% |
| GNRC250117C00190000 | 2024-04-24 10:20AM EDT | 190.00 | 7.40 | 6.00 | 6.40 | 0.00 | - | 2 | 167 | 45.17% |
| GNRC250117C00195000 | 2024-04-23 11:37AM EDT | 195.00 | 6.20 | 5.20 | 5.70 | 0.00 | - | 1 | 89 | 45.11% |
| GNRC250117C00200000 | 2024-04-25 1:09PM EDT | 200.00 | 5.60 | 4.60 | 5.00 | 0.00 | - | 2 | 366 | 44.82% |
| GNRC250117C00210000 | 2024-04-30 3:34PM EDT | 210.00 | 3.90 | 3.50 | 3.90 | -0.95 | -19.59% | 50 | 165 | 44.54% |
| GNRC250117C00220000 | 2024-04-29 2:32PM EDT | 220.00 | 3.50 | 2.65 | 3.10 | 0.00 | - | 1 | 78 | 44.57% |
| GNRC250117C00230000 | 2024-04-30 3:02PM EDT | 230.00 | 2.40 | 2.05 | 2.35 | -0.80 | -25.00% | 38 | 96 | 44.07% |
| GNRC250117C00240000 | 2024-04-09 2:46PM EDT | 240.00 | 2.80 | 1.55 | 1.90 | 0.00 | - | 4 | 82 | 44.30% |
| GNRC250117C00250000 | 2024-04-09 3:26PM EDT | 250.00 | 2.30 | 1.20 | 1.50 | 0.00 | - | 2 | 338 | 44.28% |
| GNRC250117C00260000 | 2024-04-23 1:07PM EDT | 260.00 | 1.33 | 0.95 | 1.20 | 0.00 | - | 8 | 47 | 44.36% |
| GNRC250117C00270000 | 2024-04-25 1:02PM EDT | 270.00 | 0.95 | 0.70 | 1.00 | 0.00 | - | 1 | 21 | 44.75% |
| GNRC250117C00280000 | 2024-04-30 2:08PM EDT | 280.00 | 0.73 | 0.35 | 0.85 | -0.37 | -33.64% | 40 | 47 | 45.26% |
| GNRC250117C00290000 | 2023-12-26 3:59PM EDT | 290.00 | 1.06 | 0.15 | 1.00 | 0.00 | - | 1 | 13 | 48.27% |
| GNRC250117C00300000 | 2024-04-19 3:08PM EDT | 300.00 | 0.55 | 0.20 | 0.80 | 0.00 | - | 25 | 117 | 48.07% |
| GNRC250117C00320000 | 2023-12-26 3:59PM EDT | 320.00 | 0.48 | 0.10 | 0.75 | 0.00 | - | 1 | 105 | 50.56% |
| GNRC250117C00330000 | 2024-03-04 2:36PM EDT | 330.00 | 0.15 | 0.05 | 0.55 | 0.00 | - | 1 | 14 | 49.59% |
| GNRC250117C00340000 | 2023-10-30 9:54AM EDT | 340.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 25.00% |
| GNRC250117C00350000 | 2024-04-17 2:35PM EDT | 350.00 | 0.19 | 0.05 | 0.20 | 0.00 | - | 20 | 77 | 45.70% |
| GNRC250117C00360000 | 2024-04-12 2:25PM EDT | 360.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 20 | 264 | 49.22% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC250117P00045000 | 2024-04-19 12:20PM EDT | 45.00 | 0.20 | 0.20 | 0.50 | 0.00 | - | 15 | 157 | 65.09% |
| GNRC250117P00047500 | 2024-04-01 12:09PM EDT | 47.50 | 0.25 | 0.05 | 0.55 | 0.00 | - | 4 | 37 | 60.64% |
| GNRC250117P00050000 | 2024-03-01 3:11PM EDT | 50.00 | 0.53 | 0.15 | 0.80 | 0.00 | - | 2 | 84 | 62.31% |
| GNRC250117P00055000 | 2024-04-08 9:31AM EDT | 55.00 | 0.45 | 0.25 | 0.65 | -0.04 | -8.16% | 1 | 266 | 56.32% |
| GNRC250117P00060000 | 2024-04-30 3:36PM EDT | 60.00 | 0.55 | 0.20 | 0.60 | -0.08 | -12.70% | 1 | 109 | 50.34% |
| GNRC250117P00065000 | 2024-04-26 11:34AM EDT | 65.00 | 0.71 | 0.35 | 1.05 | 0.00 | - | 1 | 166 | 50.78% |
| GNRC250117P00070000 | 2024-04-26 3:36PM EDT | 70.00 | 1.10 | 0.75 | 1.35 | 0.00 | - | 6 | 219 | 50.32% |
| GNRC250117P00075000 | 2024-04-29 11:18AM EDT | 75.00 | 1.25 | 1.05 | 1.75 | 0.00 | - | 2 | 158 | 51.72% |
| GNRC250117P00080000 | 2024-04-29 12:22PM EDT | 80.00 | 1.70 | 1.65 | 1.90 | 0.00 | - | 3 | 224 | 48.10% |
| GNRC250117P00082500 | 2024-04-09 12:54PM EDT | 82.50 | 2.60 | 1.90 | 2.15 | 0.00 | - | 1 | 181 | 47.41% |
| GNRC250117P00085000 | 2024-04-30 2:25PM EDT | 85.00 | 2.25 | 2.15 | 2.45 | -0.80 | -26.23% | 801 | 114 | 46.89% |
| GNRC250117P00087500 | 2024-04-22 9:47AM EDT | 87.50 | 3.22 | 2.45 | 2.75 | 0.00 | - | 2 | 135 | 46.22% |
| GNRC250117P00090000 | 2024-04-30 3:55PM EDT | 90.00 | 2.95 | 2.90 | 3.10 | -0.33 | -10.06% | 346 | 264 | 45.67% |
| GNRC250117P00092500 | 2024-04-15 3:45PM EDT | 92.50 | 5.10 | 3.20 | 3.50 | 0.00 | - | 142 | 156 | 45.22% |
| GNRC250117P00095000 | 2024-04-26 10:11AM EDT | 95.00 | 3.60 | 3.60 | 4.00 | 0.00 | - | 2 | 366 | 45.03% |
| GNRC250117P00097500 | 2024-04-19 10:22AM EDT | 97.50 | 5.25 | 4.10 | 4.40 | 0.00 | - | 10 | 281 | 44.29% |
| GNRC250117P00100000 | 2024-04-26 3:42PM EDT | 100.00 | 4.54 | 4.60 | 5.00 | 0.00 | - | 5 | 2,250 | 44.17% |
| GNRC250117P00105000 | 2024-04-26 10:04AM EDT | 105.00 | 5.59 | 5.70 | 6.20 | 0.00 | - | 1 | 249 | 43.45% |
| GNRC250117P00110000 | 2024-04-26 12:57PM EDT | 110.00 | 6.50 | 7.10 | 7.50 | 0.00 | - | 5 | 284 | 42.50% |
| GNRC250117P00115000 | 2024-04-26 12:29PM EDT | 115.00 | 7.70 | 8.50 | 9.20 | 0.00 | - | 2 | 256 | 42.17% |
| GNRC250117P00120000 | 2024-04-30 11:48AM EDT | 120.00 | 10.50 | 10.20 | 10.90 | +0.30 | +2.94% | 4 | 399 | 41.31% |
| GNRC250117P00125000 | 2024-04-30 12:54PM EDT | 125.00 | 12.40 | 12.20 | 13.00 | -0.20 | -1.59% | 1 | 295 | 40.94% |
| GNRC250117P00130000 | 2024-04-30 12:19PM EDT | 130.00 | 14.34 | 14.10 | 15.20 | +1.74 | +13.81% | 13 | 348 | 40.31% |
| GNRC250117P00135000 | 2024-04-29 10:37AM EDT | 135.00 | 16.00 | 16.50 | 17.90 | 0.00 | - | 2 | 211 | 40.34% |
| GNRC250117P00140000 | 2024-04-30 2:03PM EDT | 140.00 | 19.15 | 19.00 | 20.30 | +1.18 | +6.57% | 1 | 197 | 39.24% |
| GNRC250117P00145000 | 2024-04-30 9:52AM EDT | 145.00 | 21.05 | 20.40 | 23.00 | +0.75 | +3.69% | 1 | 117 | 38.36% |
| GNRC250117P00150000 | 2024-04-30 2:03PM EDT | 150.00 | 24.80 | 24.70 | 26.70 | +1.80 | +7.83% | 1 | 221 | 39.24% |
| GNRC250117P00155000 | 2024-04-29 2:42PM EDT | 155.00 | 27.40 | 27.90 | 30.20 | 0.00 | - | 3 | 158 | 39.30% |
| GNRC250117P00160000 | 2024-03-13 12:10PM EDT | 160.00 | 45.70 | 35.50 | 37.40 | 0.00 | - | 1 | 346 | 47.31% |
| GNRC250117P00165000 | 2024-04-08 3:43PM EDT | 165.00 | 36.90 | 34.60 | 37.20 | 0.00 | - | 22 | 50 | 38.26% |
| GNRC250117P00170000 | 2024-03-13 12:01PM EDT | 170.00 | 55.29 | 42.90 | 45.70 | 0.00 | - | 1 | 48 | 49.10% |
| GNRC250117P00175000 | 2024-02-13 4:01PM EDT | 175.00 | 54.50 | 60.70 | 64.10 | 0.00 | - | 5 | 14 | 77.68% |
| GNRC250117P00180000 | 2024-04-01 3:50PM EDT | 180.00 | 54.40 | 46.30 | 48.80 | 0.00 | - | 1 | 1 | 36.54% |
| GNRC250117P00185000 | 2024-04-23 11:23AM EDT | 185.00 | 51.00 | 50.40 | 53.40 | 0.00 | - | 4 | 4 | 37.37% |
| GNRC250117P00190000 | 2023-12-07 10:47AM EDT | 190.00 | 68.22 | 70.40 | 73.70 | 0.00 | - | 1 | 1 | 73.10% |
| GNRC250117P00195000 | 2023-01-31 2:22PM EDT | 195.00 | 81.74 | 77.50 | 78.80 | 0.00 | - | 29 | 36 | 77.72% |
| GNRC250117P00200000 | 2023-04-06 12:09PM EDT | 200.00 | 101.89 | 87.20 | 90.50 | 0.00 | - | 1 | 117 | 92.38% |
| GNRC250117P00210000 | 2023-10-04 2:53PM EDT | 210.00 | 109.60 | 104.00 | 106.20 | 0.00 | - | 30 | 0 | 109.97% |
| GNRC250117P00220000 | 2023-08-09 2:33PM EDT | 220.00 | 111.40 | 103.60 | 105.50 | 0.00 | - | 49 | 16 | 90.46% |
| GNRC250117P00230000 | 2023-09-20 3:17PM EDT | 230.00 | 116.63 | 139.00 | 144.00 | 0.00 | - | 4 | 0 | 153.11% |
| GNRC250117P00250000 | 2022-10-27 3:42PM EDT | 250.00 | 131.70 | 142.10 | 147.00 | 0.00 | - | - | 0 | 122.13% |
| GNRC250117P00260000 | 2022-11-07 1:52PM EDT | 260.00 | 163.50 | 166.50 | 171.50 | 0.00 | - | 7 | 0 | 156.55% |
| GNRC250117P00270000 | 2022-10-19 2:50PM EDT | 270.00 | 158.70 | 164.50 | 169.50 | 0.00 | - | - | 0 | 133.02% |
| GNRC250117P00280000 | 2022-11-10 1:10PM EDT | 280.00 | 171.70 | 185.40 | 190.00 | 0.00 | - | 1 | 0 | 158.92% |
| GNRC250117P00300000 | 2022-10-19 1:44PM EDT | 300.00 | 189.30 | 194.50 | 199.50 | 0.00 | - | 7 | 0 | 140.33% |
| GNRC250117P00330000 | 2022-09-23 11:37AM EDT | 330.00 | 161.50 | 218.00 | 223.00 | 0.00 | - | 1 | 0 | 132.36% |
| GNRC250117P00350000 | 2023-01-13 3:04PM EDT | 350.00 | 236.00 | 231.00 | 235.50 | 0.00 | - | - | 0 | 119.46% |
| GNRC250117P00360000 | 2023-06-05 10:23AM EDT | 360.00 | 248.25 | 215.90 | 220.10 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.