Singapore markets close in 7 hours 43 minutes

Generac Holdings Inc. (GNRC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
144.77+1.77 (+1.24%)
At close: 04:00PM EDT
144.86 +0.09 (+0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GNRC240524C000950002024-05-07 3:18PM EDT95.0042.7048.4051.500.00-44175.78%
GNRC240524C001000002024-05-03 11:41AM EDT100.0032.9543.5046.500.00-33163.28%
GNRC240524C001050002024-05-17 11:56AM EDT105.0039.4538.0041.50-0.62-1.55%11224.66%
GNRC240524C001100002024-05-17 12:36PM EDT110.0034.4333.0036.60+34.43-2094.53%
GNRC240524C001160002024-04-25 2:21PM EDT116.0024.1027.3030.700.00--2105.37%
GNRC240524C001170002024-05-02 1:13PM EDT117.0012.0026.6029.000.00--375.39%
GNRC240524C001180002024-05-08 3:33PM EDT118.0019.5825.0028.700.00--182.81%
GNRC240524C001200002024-05-13 12:19PM EDT120.0020.7224.2027.000.00-119121.97%
GNRC240524C001210002024-05-15 10:19AM EDT121.0022.5623.3024.40+22.56--173.83%
GNRC240524C001220002024-05-10 10:50AM EDT122.0016.4122.3025.000.00-12115.58%
GNRC240524C001230002024-04-30 2:49PM EDT123.0016.8321.2022.400.00--159.38%
GNRC240524C001240002024-05-16 10:37AM EDT124.0018.4620.3022.900.00-23105.57%
GNRC240524C001250002024-05-10 12:56PM EDT125.0012.6519.3022.000.00-59103.13%
GNRC240524C001260002024-05-03 9:30AM EDT126.007.7418.6019.400.00-81071.68%
GNRC240524C001270002024-05-16 9:54AM EDT127.0015.9217.4018.400.00-21361.33%
GNRC240524C001280002024-05-01 12:41PM EDT128.005.6016.3017.400.00-5453.52%
GNRC240524C001290002024-05-17 9:42AM EDT129.0016.3015.3016.40-0.52-3.09%2350.78%
GNRC240524C001300002024-05-13 9:57AM EDT130.0011.0213.9015.800.00-23786.67%
GNRC240524C001310002024-05-13 11:55AM EDT131.0010.0213.4014.400.00-2970.75%
GNRC240524C001320002024-05-16 9:35AM EDT132.0012.6812.5013.500.00-21251.66%
GNRC240524C001330002024-05-06 11:54AM EDT133.005.0011.4012.500.00-1665.77%
GNRC240524C001340002024-05-09 3:16PM EDT134.007.289.7012.700.00-3952.64%
GNRC240524C001350002024-05-16 9:50AM EDT135.008.109.8012.100.00-33668.38%
GNRC240524C001360002024-05-17 10:21AM EDT136.008.808.209.50+0.20+2.33%12053.37%
GNRC240524C001370002024-05-16 10:06AM EDT137.006.296.308.700.00-14553.81%
GNRC240524C001380002024-05-15 9:55AM EDT138.007.276.808.100.00-31757.47%
GNRC240524C001390002024-05-17 3:43PM EDT139.006.016.106.70+0.61+11.30%201344.73%
GNRC240524C001400002024-05-17 3:45PM EDT140.005.005.406.20+0.97+24.07%63249.32%
GNRC240524C001410002024-05-17 10:53AM EDT141.004.904.505.00+1.00+25.64%14540.58%
GNRC240524C001420002024-05-17 3:17PM EDT142.003.503.806.00+0.40+12.90%281866.92%
GNRC240524C001430002024-05-17 3:38PM EDT143.002.803.203.60+0.30+12.00%243239.01%
GNRC240524C001440002024-05-17 3:48PM EDT144.002.472.652.85+0.47+23.50%304436.28%
GNRC240524C001450002024-05-17 3:58PM EDT145.002.152.202.35+0.55+34.38%1587736.43%
GNRC240524C001460002024-05-17 1:22PM EDT146.001.371.701.90+1.37-251236.33%
GNRC240524C001470002024-05-17 3:56PM EDT147.001.381.351.50+0.26+23.21%447536.04%
GNRC240524C001480002024-05-17 3:21PM EDT148.000.901.051.20+0.90-20136.43%
GNRC240524C001490002024-05-17 3:42PM EDT149.000.700.800.95+0.10+16.67%21136.77%
GNRC240524C001500002024-05-17 3:58PM EDT150.000.700.600.75+0.24+52.17%1699037.18%
GNRC240524C001525002024-05-15 1:05PM EDT152.500.610.300.450.00-11239.55%
GNRC240524C001550002024-05-15 1:48PM EDT155.000.300.150.300.00-192642.87%
GNRC240524C001600002024-05-15 2:48PM EDT160.000.050.050.750.00-263361.13%
GNRC240524C001650002024-05-17 10:47AM EDT165.000.100.000.45-1.45-93.55%39166.21%
GNRC240524C001700002024-04-30 1:35PM EDT170.000.620.000.750.00-1286.23%
GNRC240524C001750002024-04-24 12:11PM EDT175.000.450.000.750.00--598.05%
GNRC240524C001800002024-05-15 2:34PM EDT180.000.050.001.000.00-14115.82%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GNRC240524P001000002024-04-11 10:12AM EDT100.000.660.000.350.00--1156.25%
GNRC240524P001050002024-05-06 10:39AM EDT105.000.050.001.350.00-1010177.64%
GNRC240524P001080002024-05-13 10:44AM EDT108.000.050.002.15+0.05-11184.13%
GNRC240524P001100002024-05-03 9:30AM EDT110.000.380.002.150.00-418175.05%
GNRC240524P001140002024-05-17 10:31AM EDT114.000.050.000.05+0.05-8482.03%
GNRC240524P001150002024-05-16 3:21PM EDT115.000.180.002.150.00-613152.73%
GNRC240524P001160002024-05-16 12:31PM EDT116.000.050.001.000.00-1819123.05%
GNRC240524P001170002024-05-06 2:41PM EDT117.000.200.001.200.00-13124.22%
GNRC240524P001190002024-05-06 9:34AM EDT119.000.400.000.750.00-111104.79%
GNRC240524P001200002024-05-16 12:56PM EDT120.000.050.000.750.00-127101.17%
GNRC240524P001210002024-05-01 3:34PM EDT121.001.600.000.750.00--1297.56%
GNRC240524P001220002024-05-16 11:51AM EDT122.000.120.000.750.00-10210293.95%
GNRC240524P001230002024-05-07 10:33AM EDT123.000.300.000.750.00-101590.33%
GNRC240524P001240002024-05-10 11:54AM EDT124.000.300.050.750.00-12787.99%
GNRC240524P001250002024-05-16 11:51AM EDT125.000.170.050.750.00-10011484.38%
GNRC240524P001260002024-05-06 9:36AM EDT126.001.350.000.750.00-1279.49%
GNRC240524P001270002024-05-16 11:02AM EDT127.000.110.000.750.00-22175.98%
GNRC240524P001280002024-05-16 3:21PM EDT128.000.230.051.400.00-2785.74%
GNRC240524P001290002024-05-01 12:44PM EDT129.004.900.000.750.00-1268.75%
GNRC240524P001300002024-05-14 10:37AM EDT130.000.320.051.400.00-21677.73%
GNRC240524P001310002024-05-16 11:24AM EDT131.000.150.050.650.00-10011960.55%
GNRC240524P001320002024-05-17 12:57PM EDT132.000.130.100.70-0.02-13.33%12358.98%
GNRC240524P001330002024-05-17 3:59PM EDT133.000.100.100.25-0.10-50.00%1549.22%
GNRC240524P001340002024-05-15 10:38AM EDT134.000.250.050.200.00-102043.56%
GNRC240524P001350002024-05-17 3:01PM EDT135.000.180.100.20-0.17-48.57%3640.23%
GNRC240524P001360002024-05-16 10:17AM EDT136.000.550.150.250.00-41438.97%
GNRC240524P001370002024-05-17 10:57AM EDT137.000.290.200.30-0.28-49.12%11637.21%
GNRC240524P001380002024-05-17 11:48AM EDT138.000.450.300.40-0.32-41.56%81236.57%
GNRC240524P001390002024-05-17 1:41PM EDT139.000.580.400.50+0.58-116835.25%
GNRC240524P001400002024-05-17 3:51PM EDT140.000.600.500.65-0.60-50.00%141234.38%
GNRC240524P001410002024-05-17 3:56PM EDT141.000.800.700.85-12.40-93.94%10133.74%
GNRC240524P001420002024-05-17 3:57PM EDT142.001.050.951.10-0.75-41.67%91333.08%
GNRC240524P001430002024-05-17 3:54PM EDT143.000.981.251.45+0.98-322933.11%
GNRC240524P001440002024-05-17 3:59PM EDT144.001.701.701.85+1.70-1133032.84%
GNRC240524P001450002024-05-17 3:58PM EDT145.002.372.152.35+2.37-4021333.01%
GNRC240524P001460002024-05-17 3:35PM EDT146.003.242.702.90+3.24-30132.86%
GNRC240524P001470002024-05-17 3:30PM EDT147.003.903.303.60+0.10+2.63%124034.01%
GNRC240524P001480002024-05-15 10:59AM EDT148.004.704.004.30+4.70--434.23%
GNRC240524P001500002024-05-15 11:54AM EDT150.006.203.706.00+6.20--337.60%
GNRC240524P001550002024-05-14 9:43AM EDT155.0012.199.2010.80+12.19--151.22%
GNRC240524P001600002024-04-12 11:17AM EDT160.0028.1021.2024.200.00-11194.04%