Singapore markets close in 7 hours 56 minutes

Generac Holdings Inc. (GNRC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
136.10+1.98 (+1.48%)
At close: 04:00PM EDT
136.11 +0.01 (+0.01%)
After hours: 06:00PM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GNRC240426C001000002024-04-04 10:40AM EDT100.0034.0034.4037.500.00-33269.43%
GNRC240426C001040002024-04-11 3:54PM EDT104.0032.6230.3033.900.00-2250.00%
GNRC240426C001100002024-04-04 12:07PM EDT110.0028.4524.4027.400.00-12199.61%
GNRC240426C001110002024-04-10 1:35PM EDT111.0026.7223.5026.500.00--1197.75%
GNRC240426C001140002024-03-25 2:42PM EDT114.008.7021.0023.400.00-2298.83%
GNRC240426C001170002024-04-11 2:06PM EDT117.0018.9817.5021.000.00-101792.58%
GNRC240426C001180002024-04-19 12:29PM EDT118.0015.5016.7018.500.00-413108.01%
GNRC240426C001190002024-04-15 3:18PM EDT119.009.2816.5019.000.00-1923116.50%
GNRC240426C001200002024-04-23 3:23PM EDT120.0016.6815.1018.00+1.88+12.70%540100.78%
GNRC240426C001210002024-04-18 11:26AM EDT121.0014.1014.5016.300.00-11186.82%
GNRC240426C001220002024-04-22 1:19PM EDT122.0010.1913.2014.900.00-6152106.54%
GNRC240426C001230002024-04-15 1:30PM EDT123.007.1812.4014.300.00-3974.02%
GNRC240426C001240002024-04-19 3:36PM EDT124.0010.5010.2013.900.00-519127.93%
GNRC240426C001250002024-04-22 1:19PM EDT125.007.3610.1011.700.00-1115381.64%
GNRC240426C001260002024-04-23 3:31PM EDT126.008.509.6012.20-0.22-2.52%22483.59%
GNRC240426C001270002024-04-15 10:57AM EDT127.005.507.8011.000.00-6957.81%
GNRC240426C001280002024-04-19 1:47PM EDT128.007.207.909.000.00-41255.18%
GNRC240426C001290002024-04-23 2:15PM EDT129.008.806.209.00+2.40+37.50%12255.86%
GNRC240426C001300002024-04-23 12:48PM EDT130.007.705.708.40+2.45+46.67%518164.16%
GNRC240426C001310002024-04-23 10:15AM EDT131.006.204.807.30+2.95+90.77%71457.76%
GNRC240426C001320002024-04-23 10:49AM EDT132.005.154.505.50+2.65+106.00%14062.26%
GNRC240426C001330002024-04-23 1:13PM EDT133.004.903.804.20+3.05+164.86%27947.85%
GNRC240426C001340002024-04-23 3:20PM EDT134.003.103.103.40+0.55+21.57%579944.87%
GNRC240426C001350002024-04-23 3:51PM EDT135.002.652.552.70+0.66+33.17%11621742.92%
GNRC240426C001360002024-04-23 3:54PM EDT136.002.102.002.15+1.15+121.05%187642.68%
GNRC240426C001370002024-04-23 3:54PM EDT137.001.751.551.65+0.55+45.83%1115341.90%
GNRC240426C001380002024-04-23 1:49PM EDT138.002.001.151.30+1.08+117.39%1013142.68%
GNRC240426C001390002024-04-23 3:54PM EDT139.000.950.800.90+0.28+41.79%141740.77%
GNRC240426C001400002024-04-23 3:17PM EDT140.000.700.550.65+0.20+40.00%25973940.72%
GNRC240426C001410002024-04-23 12:38PM EDT141.000.800.350.50+0.45+128.57%42941.94%
GNRC240426C001420002024-04-23 2:44PM EDT142.000.450.250.40+0.29+181.25%181843.70%
GNRC240426C001430002024-04-23 10:47AM EDT143.000.250.150.25+0.15+150.00%42542.38%
GNRC240426C001440002024-04-22 3:14PM EDT144.000.100.100.200.00-61644.14%
GNRC240426C001450002024-04-23 1:06PM EDT145.000.150.050.15+0.04+36.36%34145.12%
GNRC240426C001470002024-04-22 11:33AM EDT147.000.050.000.250.00-41150.59%
GNRC240426C001490002024-04-18 3:33PM EDT149.000.050.000.750.00--1073.24%
GNRC240426C001500002024-04-22 2:30PM EDT150.000.050.000.100.00-45852.34%
GNRC240426C001550002024-04-17 1:34PM EDT155.000.030.000.750.00-201596.00%
GNRC240426C001600002024-04-22 11:41AM EDT160.000.050.000.050.00-3673.44%
GNRC240426C001700002024-04-04 12:12PM EDT170.000.200.000.650.00-1010141.21%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GNRC240426P000900002024-04-01 2:46PM EDT90.000.260.000.750.00-33255.08%
GNRC240426P000950002024-03-14 11:59AM EDT95.000.650.000.750.00-11226.56%
GNRC240426P000980002024-04-15 3:34PM EDT98.000.100.000.750.00-12209.77%
GNRC240426P000990002024-03-25 3:15PM EDT99.000.400.000.750.00-22204.30%
GNRC240426P001000002024-04-18 9:30AM EDT100.000.100.000.750.00-15198.83%
GNRC240426P001010002024-04-03 1:00PM EDT101.000.250.000.750.00-22193.55%
GNRC240426P001020002024-04-08 11:13AM EDT102.000.380.001.000.00-17199.41%
GNRC240426P001040002024-04-04 1:56PM EDT104.000.220.001.000.00-219188.48%
GNRC240426P001050002024-04-15 10:59AM EDT105.000.330.000.050.00-122114.06%
GNRC240426P001060002024-04-09 10:16AM EDT106.000.160.000.050.00-39110.94%
GNRC240426P001070002024-04-08 12:17PM EDT107.000.150.000.050.00-39107.03%
GNRC240426P001080002024-04-04 10:49AM EDT108.000.230.002.100.00-13199.90%
GNRC240426P001090002024-04-16 11:27AM EDT109.000.200.000.050.00-1899.22%
GNRC240426P001100002024-04-15 10:59AM EDT110.000.430.000.050.00-18496.09%
GNRC240426P001110002024-04-16 10:14AM EDT111.000.600.000.050.00-114992.19%
GNRC240426P001120002024-04-04 10:44AM EDT112.000.250.000.050.00-7288.28%
GNRC240426P001130002024-04-22 1:43PM EDT113.000.060.000.050.00-303285.16%
GNRC240426P001140002024-04-04 1:05PM EDT114.000.370.000.050.00-2581.25%
GNRC240426P001150002024-04-19 9:40AM EDT115.000.050.000.050.00-11978.13%
GNRC240426P001160002024-04-15 3:46PM EDT116.000.420.001.300.00-112132.81%
GNRC240426P001170002024-04-19 10:50AM EDT117.000.050.001.300.00-12127.44%
GNRC240426P001180002024-04-16 2:46PM EDT118.000.410.000.750.00-28106.45%
GNRC240426P001190002024-04-09 12:52PM EDT119.000.300.000.750.00--6101.37%
GNRC240426P001200002024-04-16 1:40PM EDT120.000.580.000.450.00-1686.13%
GNRC240426P001210002024-04-22 1:56PM EDT121.000.060.000.350.00-51577.44%
GNRC240426P001220002024-04-23 9:48AM EDT122.000.050.000.70-0.11-68.75%322485.06%
GNRC240426P001230002024-04-22 3:44PM EDT123.000.080.000.050.00-505554.88%
GNRC240426P001240002024-04-19 3:24PM EDT124.000.230.000.050.00-33251.17%
GNRC240426P001250002024-04-23 9:51AM EDT125.000.080.000.05-0.07-46.67%13047.27%
GNRC240426P001260002024-04-23 1:37PM EDT126.000.030.000.10-0.12-80.00%13349.22%
GNRC240426P001270002024-04-22 10:28AM EDT127.000.350.000.900.00-26564.65%
GNRC240426P001280002024-04-23 3:25PM EDT128.000.100.050.15-0.25-71.43%4510044.53%
GNRC240426P001290002024-04-23 11:22AM EDT129.000.130.100.20-0.76-85.39%56842.97%
GNRC240426P001300002024-04-23 2:36PM EDT130.000.200.200.30-0.52-72.22%210942.77%
GNRC240426P001310002024-04-23 10:18AM EDT131.000.350.300.40-1.11-76.03%153841.26%
GNRC240426P001320002024-04-22 3:20PM EDT132.001.250.500.600.00-62941.70%
GNRC240426P001330002024-04-23 1:51PM EDT133.000.450.700.85-1.17-72.22%453541.85%
GNRC240426P001340002024-04-23 3:50PM EDT134.001.051.001.15-1.10-51.16%5810941.55%
GNRC240426P001350002024-04-23 1:59PM EDT135.000.901.401.50-1.75-66.04%1315240.82%
GNRC240426P001360002024-04-23 3:49PM EDT136.001.801.851.95-1.14-38.78%228940.63%
GNRC240426P001370002024-04-23 2:23PM EDT137.002.002.352.50-1.75-46.67%142740.87%
GNRC240426P001380002024-04-23 2:15PM EDT138.002.352.953.10-3.05-56.48%113240.53%
GNRC240426P001390002024-04-23 10:15AM EDT139.003.303.603.80-2.80-45.90%2440.77%
GNRC240426P001400002024-04-23 2:15PM EDT140.003.603.504.60-4.70-56.63%21342.04%
GNRC240426P001410002024-04-16 11:04AM EDT141.0013.303.406.100.00-11360.74%
GNRC240426P001430002024-04-09 12:44PM EDT143.007.206.407.800.00--664.40%
GNRC240426P001440002024-04-23 10:38AM EDT144.007.207.308.40-2.50-25.77%21056.84%
GNRC240426P001450002024-04-16 11:04AM EDT145.0017.207.709.400.00-1261.52%
GNRC240426P001460002024-04-23 10:38AM EDT146.009.108.3010.40-2.60-22.22%2066.02%
GNRC240426P001490002024-04-15 3:36PM EDT149.0020.8012.2013.500.00--083.11%
GNRC240426P001500002024-04-22 9:40AM EDT150.0016.8012.3015.700.00-2058.59%