Singapore markets open in 8 hours 17 minutes

Generac Holdings Inc. (GNRC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
219.11-4.46 (-1.99%)
As of 12:43PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GNRC220715C001100002022-06-22 9:31AM EDT110.00100.50107.10111.000.00--1203.08%
GNRC220715C001600002022-06-17 1:15PM EDT160.0066.4057.8061.100.00-101074.41%
GNRC220715C001800002022-06-21 11:52AM EDT180.0048.6039.1041.800.00-2667.77%
GNRC220715C001850002022-05-25 3:36PM EDT185.0052.6640.5042.900.00--1113.60%
GNRC220715C001900002022-06-23 12:45PM EDT190.0029.3730.6032.900.00--566.17%
GNRC220715C001950002022-06-24 10:05AM EDT195.0031.5026.9028.600.00-1265.80%
GNRC220715C002000002022-06-23 10:08AM EDT200.0018.7523.1024.700.00-13464.75%
GNRC220715C002100002022-06-28 12:17PM EDT210.0016.5016.1017.60-6.32-27.70%54261.80%
GNRC220715C002200002022-06-28 12:22PM EDT220.0011.2410.8011.60-4.54-28.77%96859.88%
GNRC220715C002300002022-06-28 12:24PM EDT230.007.006.807.20-2.50-26.32%718558.58%
GNRC220715C002400002022-06-28 12:10PM EDT240.003.903.804.40-2.00-33.90%181,02857.58%
GNRC220715C002500002022-06-28 12:22PM EDT250.002.422.152.85-1.38-36.32%1927358.84%
GNRC220715C002600002022-06-28 11:40AM EDT260.001.301.051.50-0.80-38.10%1082757.54%
GNRC220715C002700002022-06-28 10:33AM EDT270.000.900.601.05-0.28-23.73%236660.21%
GNRC220715C002800002022-06-27 3:44PM EDT280.000.600.300.90-0.12-16.67%138463.92%
GNRC220715C002900002022-06-28 11:33AM EDT290.000.400.250.60-0.25-38.46%225866.85%
GNRC220715C003000002022-06-28 12:22PM EDT300.000.380.150.75+0.08+26.67%1532273.97%
GNRC220715C003100002022-06-28 12:19PM EDT310.000.100.100.50-0.09-47.37%1281975.29%
GNRC220715C003200002022-06-27 10:27AM EDT320.000.100.050.300.00-533075.10%
GNRC220715C003300002022-06-28 12:05PM EDT330.000.060.050.10+0.01+20.00%4540772.46%
GNRC220715C003400002022-06-27 3:04PM EDT340.000.050.000.300.00-3813283.50%
GNRC220715C003500002022-06-21 12:10PM EDT350.001.500.000.350.00-613589.84%
GNRC220715C003600002022-06-21 12:40PM EDT360.000.200.000.300.00-252792.58%
GNRC220715C003700002022-06-22 9:57AM EDT370.000.150.000.250.00-3594.92%
GNRC220715C003800002022-06-28 11:27AM EDT380.000.050.000.050.00-3132,09184.38%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GNRC220715P001100002022-06-22 9:57AM EDT110.000.150.000.100.00--2117.19%
GNRC220715P001200002022-06-22 12:37PM EDT120.000.050.000.550.00--13127.54%
GNRC220715P001250002022-06-27 3:01PM EDT125.000.050.000.100.00-18041196.88%
GNRC220715P001300002022-06-22 10:46AM EDT130.000.050.000.100.00--8290.63%
GNRC220715P001350002022-06-27 3:03PM EDT135.000.100.000.200.00-455091.60%
GNRC220715P001500002022-06-23 12:11PM EDT150.000.450.001.100.00-1295.02%
GNRC220715P001550002022-06-22 11:58AM EDT155.001.300.001.000.00-201486.47%
GNRC220715P001600002022-06-24 1:18PM EDT160.000.500.001.500.00-33086.18%
GNRC220715P001650002022-06-27 3:12PM EDT165.000.600.001.650.00-19780.76%
GNRC220715P001700002022-06-24 12:12PM EDT170.000.980.151.150.00-16870.12%
GNRC220715P001750002022-06-28 10:11AM EDT175.001.050.751.20+0.20+23.53%314369.48%
GNRC220715P001800002022-06-28 9:49AM EDT180.001.071.201.60-0.15-12.30%312468.58%
GNRC220715P001850002022-06-28 12:16PM EDT185.002.001.702.05+0.39+24.22%520066.68%
GNRC220715P001900002022-06-28 11:15AM EDT190.002.102.302.900.00-1315965.82%
GNRC220715P001950002022-06-27 3:46PM EDT195.002.803.203.700.00-2220764.37%
GNRC220715P002000002022-06-28 11:50AM EDT200.004.604.204.90+0.80+21.05%485263.16%
GNRC220715P002100002022-06-28 11:45AM EDT210.007.557.108.00+1.60+26.89%835760.75%
GNRC220715P002200002022-06-28 11:45AM EDT220.0011.9011.4012.40+2.40+25.26%828258.91%
GNRC220715P002300002022-06-28 12:24PM EDT230.0018.0517.1018.50+3.15+21.14%318358.10%
GNRC220715P002400002022-06-28 12:01PM EDT240.0024.9724.2025.50+4.21+20.28%122256.70%
GNRC220715P002500002022-06-28 9:30AM EDT250.0029.0031.8034.10+2.44+9.19%117855.20%
GNRC220715P002600002022-06-27 10:02AM EDT260.0034.1540.7043.200.00-611254.96%
GNRC220715P002700002022-06-21 10:38AM EDT270.0040.1550.5052.700.00-13558.35%
GNRC220715P002800002022-06-24 12:54PM EDT280.0058.2559.8063.500.00-12366.99%
GNRC220715P002900002022-06-21 11:47AM EDT290.0062.8869.8072.800.00-21066.46%
GNRC220715P003000002022-06-23 9:38AM EDT300.0089.7779.1083.500.00-142872.90%
GNRC220715P003100002022-06-17 10:27AM EDT310.0089.7489.3093.100.00-2575.68%
GNRC220715P003200002022-06-06 9:34AM EDT320.0049.3099.20103.000.00-1077.05%
GNRC220715P003300002022-06-02 3:32PM EDT330.0064.78109.20113.500.00-2392.09%
GNRC220715P003400002022-06-24 9:32AM EDT340.00116.60119.20123.300.00-1193.99%
GNRC220715P003500002022-06-07 2:32PM EDT350.0061.90129.20133.100.00-5094.63%
GNRC220715P003800002022-06-24 12:06PM EDT380.00157.10159.10163.400.00-30113.18%