Options Chain for GENERAC HLDGS INC COM (GNRC) - $154.70 as of 12/26/2024 12:23:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 59.20 | 62.10 | % | 0 | 0 | 5.58 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:58:57 AM EST | |||
| 100.00 | 54.90 | 57.20 | % | 0 | 0 | 5.20 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:58:57 AM EST | |||
| 105.00 | 49.40 | 52.20 | % | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:58:57 AM EST | |||
| 110.00 | 44.70 | 47.40 | 57.61 | 0.00 | 0.00% | 0 | 2 | 4.44 | 1.00 | 0.00 | 0.00 | 12/16/2024 | 12/26/2024 10:58:57 AM EST |
| 115.00 | 39.60 | 42.30 | % | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:58:57 AM EST | |||
| 120.00 | 34.00 | 37.50 | 35.01 | -2.24 | -6.02% | 1 | 2 | 3.47 | 1.00 | 0.00 | 0.00 | 12/26/2024 | 12/26/2024 10:58:57 AM EST |
| 125.00 | 29.20 | 32.30 | % | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:58:57 AM EST | |||
| 130.00 | 24.30 | 27.20 | 23.20 | 0.00 | 0.00% | 0 | 3 | 2.63 | 1.00 | 0.00 | 0.00 | 12/24/2024 | 12/26/2024 10:58:57 AM EST |
| 134.00 | 20.40 | 23.40 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:58:57 AM EST | |||
| 135.00 | 19.50 | 21.70 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:58:57 AM EST | |||
| 136.00 | 18.50 | 21.00 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:58:57 AM EST | |||
| 137.00 | 17.30 | 20.40 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:58:57 AM EST | |||
| 138.00 | 17.00 | 19.30 | 18.60 | 0.00 | 0.00% | 0 | 4 | 1.86 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 12/26/2024 10:58:57 AM EST |
| 139.00 | 15.60 | 18.50 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:58:57 AM EST | |||
| 140.00 | 14.30 | 16.70 | 26.00 | 0.00 | 0.00% | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 12/17/2024 | 12/26/2024 10:58:57 AM EST |
| 141.00 | 13.40 | 16.10 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:58:57 AM EST | |||
| 142.00 | 12.90 | 15.10 | 14.70 | 0.00 | 0.00% | 0 | 3 | 1.54 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 12/26/2024 10:58:57 AM EST |
| 143.00 | 11.30 | 13.80 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:58:57 AM EST | |||
| 144.00 | 10.60 | 13.60 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:58:57 AM EST | |||
| 145.00 | 9.30 | 12.40 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:58:57 AM EST | |||
| 146.00 | 8.40 | 11.00 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:58:57 AM EST | |||
| 147.00 | 7.30 | 10.60 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:58:57 AM EST | |||
| 148.00 | 6.60 | 8.90 | % | 0 | 0 | 1.00 | 1.00 | 0.01 | -0.01 | 12/26/2024 10:58:57 AM EST | |||
| 149.00 | 5.20 | 8.50 | % | 0 | 0 | 1.10 | 0.98 | 0.02 | -0.03 | 12/26/2024 10:58:57 AM EST | |||
| 150.00 | 4.40 | 7.10 | % | 0 | 0 | 0.93 | 0.97 | 0.03 | -0.06 | 12/26/2024 10:58:57 AM EST | |||
| 152.50 | 3.10 | 3.70 | 2.15 | 0.00 | 0.00% | 0 | 7 | 0.46 | 0.86 | 0.08 | -0.28 | 12/24/2024 | 12/26/2024 10:58:57 AM EST |
| 155.00 | 1.25 | 1.70 | 1.74 | +0.46 | +35.94% | 28 | 62 | 0.32 | 0.62 | 0.14 | -0.47 | 12/26/2024 | 12/26/2024 10:58:57 AM EST |
| 157.50 | 0.35 | 0.60 | 0.50 | +0.19 | +61.29% | 21 | 71 | 0.32 | 0.28 | 0.11 | -0.36 | 12/26/2024 | 12/26/2024 10:58:57 AM EST |
| 160.00 | 0.00 | 0.20 | 0.10 | -0.02 | -16.67% | 15 | 29 | 0.38 | 0.07 | 0.04 | -0.07 | 12/26/2024 | 12/26/2024 10:58:57 AM EST |
| 162.50 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 15 | 0.84 | 0.01 | 0.01 | -0.01 | 12/24/2024 | 12/26/2024 10:58:57 AM EST |
| 165.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 9 | 1.01 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 12/26/2024 10:58:57 AM EST |
| 167.50 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 12 | 1.18 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 12/26/2024 10:58:57 AM EST |
| 170.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 37 | 1.33 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 12/26/2024 10:58:57 AM EST |
| 172.50 | 0.00 | 0.75 | 1.02 | 0.00 | 0.00% | 0 | 2 | 1.48 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 12/26/2024 10:58:57 AM EST |
| 175.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 8 | 1.62 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 12/26/2024 10:58:57 AM EST |
| 177.50 | 0.00 | 0.05 | 0.50 | 0.00 | 0.00% | 0 | 35 | 1.05 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 12/26/2024 10:58:57 AM EST |
| 180.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 31 | 1.63 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 12/26/2024 10:58:57 AM EST |
| 182.50 | 0.00 | 0.40 | 2.50 | 0.00 | 0.00% | 0 | 5 | 1.75 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 12/26/2024 10:58:57 AM EST |
| 185.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 47 | 2.14 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 12/26/2024 10:58:57 AM EST |
| 187.50 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 4 | 2.26 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 12/26/2024 10:58:57 AM EST |
| 190.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 52 | 2.08 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 12/26/2024 10:58:57 AM EST |
| 192.50 | 0.00 | 0.75 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:58:57 AM EST | |||
| 195.00 | 0.00 | 0.75 | 0.99 | 0.00 | 0.00% | 0 | 11 | 2.61 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 12/26/2024 10:58:57 AM EST |
| 197.50 | 0.00 | 0.75 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:58:57 AM EST | |||
| 200.00 | 0.00 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 22 | 2.82 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 12/26/2024 10:58:57 AM EST |
| 202.50 | 0.00 | 0.75 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:58:57 AM EST | |||
| 205.00 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 10 | 3.03 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 12/26/2024 10:58:57 AM EST |
| 210.00 | 0.00 | 0.75 | 1.35 | 0.00 | 0.00% | 0 | 1 | 3.23 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 12/26/2024 10:58:57 AM EST |
| 215.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 4 | 3.42 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 12/26/2024 10:58:57 AM EST |
| 220.00 | 0.00 | 0.75 | % | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:58:57 AM EST | |||
| 225.00 | 0.00 | 0.40 | 0.90 | 0.00 | 0.00% | 0 | 2 | 3.38 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 12/26/2024 10:58:57 AM EST |
| 230.00 | 0.00 | 0.75 | 0.34 | 0.00 | 0.00% | 0 | 27 | 3.96 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 12/26/2024 10:58:57 AM EST |
| 235.00 | 0.00 | 0.75 | % | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:58:57 AM EST | |||
| 240.00 | 0.00 | 0.75 | % | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:58:57 AM EST | |||
| 245.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:58:57 AM EST | |||
| 250.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:58:57 AM EST | |||
| 255.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:58:57 AM EST | |||
| 260.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:58:57 AM EST | |||
| 265.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:58:57 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:58:57 AM EST | |||
| 100.00 | 0.00 | 0.05 | % | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:58:57 AM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:58:57 AM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:58:57 AM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:58:57 AM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:58:57 AM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:58:57 AM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:58:57 AM EST | |||
| 134.00 | 0.00 | 0.75 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:58:57 AM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:58:57 AM EST | |||
| 136.00 | 0.00 | 0.75 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:58:57 AM EST | |||
| 137.00 | 0.00 | 0.75 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:58:57 AM EST | |||
| 138.00 | 0.00 | 0.75 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:58:57 AM EST | |||
| 139.00 | 0.00 | 0.75 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:58:57 AM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:58:57 AM EST | |||
| 141.00 | 0.00 | 0.75 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:58:57 AM EST | |||
| 142.00 | 0.00 | 0.75 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:58:57 AM EST | |||
| 143.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 12/26/2024 10:58:57 AM EST |
| 144.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 2 | 1.23 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 12/26/2024 10:58:57 AM EST |
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:58:57 AM EST | |||
| 146.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 12 | 1.07 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 12/26/2024 10:58:57 AM EST |
| 147.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:58:57 AM EST | |||
| 148.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.00 | 0.01 | -0.01 | 12/26/2024 10:58:57 AM EST | |||
| 149.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 14 | 0.51 | -0.02 | 0.02 | -0.03 | 12/24/2024 | 12/26/2024 10:58:57 AM EST |
| 150.00 | 0.00 | 0.15 | 0.83 | 0.00 | 0.00% | 0 | 3 | 0.45 | -0.03 | 0.03 | -0.06 | 12/23/2024 | 12/26/2024 10:58:57 AM EST |
| 152.50 | 0.00 | 0.25 | 1.25 | 0.00 | 0.00% | 0 | 6 | 0.34 | -0.14 | 0.08 | -0.28 | 12/24/2024 | 12/26/2024 10:58:57 AM EST |
| 155.00 | 0.60 | 0.90 | 0.71 | -1.64 | -69.79% | 1 | 17 | 0.32 | -0.38 | 0.14 | -0.47 | 12/26/2024 | 12/26/2024 10:58:57 AM EST |
| 157.50 | 1.95 | 2.50 | 5.02 | 0.00 | 0.00% | 0 | 37 | 0.29 | -0.72 | 0.11 | -0.36 | 12/24/2024 | 12/26/2024 10:58:57 AM EST |
| 160.00 | 4.10 | 4.90 | 4.50 | -2.30 | -33.83% | 1 | 24 | 0.76 | -0.93 | 0.04 | -0.07 | 12/26/2024 | 12/26/2024 10:58:57 AM EST |
| 162.50 | 5.90 | 7.90 | 9.60 | 0.00 | 0.00% | 0 | 108 | 1.14 | -0.99 | 0.01 | -0.01 | 12/24/2024 | 12/26/2024 10:58:57 AM EST |
| 165.00 | 7.70 | 11.30 | 11.80 | 0.00 | 0.00% | 0 | 21 | 1.54 | -1.00 | 0.00 | 0.00 | 12/24/2024 | 12/26/2024 10:58:57 AM EST |
| 167.50 | 10.80 | 13.30 | 13.49 | 0.00 | 0.00% | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 12/23/2024 | 12/26/2024 10:58:57 AM EST |
| 170.00 | 12.80 | 15.80 | 5.90 | 0.00 | 0.00% | 0 | 9 | 1.81 | -1.00 | 0.00 | 0.00 | 12/18/2024 | 12/26/2024 10:58:57 AM EST |
| 172.50 | 15.20 | 18.20 | 18.75 | 0.00 | 0.00% | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 12/23/2024 | 12/26/2024 10:58:57 AM EST |
| 175.00 | 17.70 | 20.70 | 6.70 | 0.00 | 0.00% | 0 | 4 | 2.31 | -1.00 | 0.00 | 0.00 | 12/13/2024 | 12/26/2024 10:58:57 AM EST |
| 177.50 | 19.90 | 23.20 | 6.20 | 0.00 | 0.00% | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 12/10/2024 | 12/26/2024 10:58:57 AM EST |
| 180.00 | 22.50 | 25.70 | 24.00 | 0.00 | 0.00% | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 12/19/2024 | 12/26/2024 10:58:57 AM EST |
| 182.50 | 25.10 | 28.20 | 7.80 | 0.00 | 0.00% | 0 | 1 | 2.51 | -1.00 | 0.00 | 0.00 | 12/9/2024 | 12/26/2024 10:58:57 AM EST |
| 185.00 | 27.90 | 30.70 | 21.30 | 0.00 | 0.00% | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 12/18/2024 | 12/26/2024 10:58:57 AM EST |
| 187.50 | 29.90 | 33.20 | % | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:58:57 AM EST | |||
| 190.00 | 32.70 | 35.70 | 32.69 | 0.00 | 0.00% | 0 | 2 | 2.92 | -1.00 | 0.00 | 0.00 | 12/19/2024 | 12/26/2024 10:58:57 AM EST |
| 192.50 | 35.20 | 38.20 | % | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:58:57 AM EST | |||
| 195.00 | 37.80 | 40.70 | 29.10 | 0.00 | 0.00% | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 12/13/2024 | 12/26/2024 10:58:57 AM EST |
| 197.50 | 40.20 | 43.20 | % | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:58:57 AM EST | |||
| 200.00 | 42.40 | 45.20 | % | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:58:57 AM EST | |||
| 202.50 | 45.40 | 47.70 | % | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:58:57 AM EST | |||
| 205.00 | 47.70 | 50.70 | % | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:58:57 AM EST | |||
| 210.00 | 52.90 | 55.30 | % | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:58:57 AM EST | |||
| 215.00 | 58.00 | 60.70 | % | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:58:57 AM EST | |||
| 220.00 | 62.80 | 65.20 | % | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:58:57 AM EST | |||
| 225.00 | 67.60 | 70.70 | % | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:58:57 AM EST | |||
| 230.00 | 72.70 | 75.70 | % | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:58:57 AM EST | |||
| 235.00 | 77.70 | 80.70 | % | 0 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:58:57 AM EST | |||
| 240.00 | 82.70 | 85.70 | % | 0 | 0 | 5.05 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:58:57 AM EST | |||
| 245.00 | 87.70 | 90.70 | % | 0 | 0 | 5.22 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:58:57 AM EST | |||
| 250.00 | 92.70 | 95.70 | % | 0 | 0 | 5.38 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:58:57 AM EST | |||
| 255.00 | 97.70 | 100.70 | % | 0 | 0 | 5.55 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:58:57 AM EST | |||
| 260.00 | 102.40 | 105.70 | % | 0 | 0 | 5.71 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:58:57 AM EST | |||
| 265.00 | 107.80 | 110.70 | % | 0 | 0 | 6.01 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:58:57 AM EST |