Singapore markets closed

Generac Holdings Inc. (GNRC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
178.14+3.98 (+2.29%)
At close: 04:00PM EDT
178.70 +0.56 (+0.31%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GNRC221021C001300002022-09-28 10:45AM EDT130.0051.1046.5050.800.00-2279.00%
GNRC221021C001400002022-09-23 12:40PM EDT140.0035.1038.3041.800.00-3187.65%
GNRC221021C001450002022-09-27 2:08PM EDT145.0037.4634.9036.400.00-1485.28%
GNRC221021C001500002022-09-30 2:54PM EDT150.0030.5130.7032.10+3.51+13.00%16282.91%
GNRC221021C001550002022-09-30 10:58AM EDT155.0030.2326.8028.10+6.48+27.28%61181.60%
GNRC221021C001600002022-09-30 3:30PM EDT160.0024.5023.0024.30+4.90+25.00%24222179.66%
GNRC221021C001650002022-09-30 3:15PM EDT165.0019.6019.6020.70+3.50+21.74%23732078.14%
GNRC221021C001700002022-09-30 3:44PM EDT170.0017.6016.4017.50+3.30+23.08%1,00046976.76%
GNRC221021C001750002022-09-30 3:45PM EDT175.0014.6013.6014.50+3.52+31.77%77577775.40%
GNRC221021C001800002022-09-30 3:57PM EDT180.0011.5011.2011.90+2.46+27.21%98452874.59%
GNRC221021C001850002022-09-30 3:58PM EDT185.009.309.209.80+2.40+34.78%8721,27174.62%
GNRC221021C001900002022-09-30 3:59PM EDT190.007.407.307.60+1.80+32.14%5471,00872.80%
GNRC221021C001950002022-09-30 3:12PM EDT195.005.105.806.40+0.85+20.00%10534673.62%
GNRC221021C002000002022-09-30 3:54PM EDT200.004.814.605.00+1.56+48.00%2412,07073.16%
GNRC221021C002100002022-09-30 3:57PM EDT210.002.902.753.10+0.84+40.78%2301,85372.80%
GNRC221021C002200002022-09-30 3:53PM EDT220.001.731.601.95+0.59+51.75%3471,87973.17%
GNRC221021C002300002022-09-30 3:45PM EDT230.000.940.951.10+0.31+49.21%13097673.05%
GNRC221021C002400002022-09-30 3:35PM EDT240.000.650.550.75+0.32+96.97%101,47374.66%
GNRC221021C002500002022-09-30 3:29PM EDT250.000.500.300.55+0.25+100.00%81,40876.51%
GNRC221021C002600002022-09-30 2:37PM EDT260.000.150.150.45-0.05-25.00%92,08779.05%
GNRC221021C002700002022-09-30 3:59PM EDT270.000.100.100.150.00-4374,06775.78%
GNRC221021C002800002022-09-29 12:26PM EDT280.000.060.100.20-0.09-60.00%439983.30%
GNRC221021C002900002022-09-30 2:51PM EDT290.000.150.000.30+0.10+200.00%46688.67%
GNRC221021C003000002022-09-30 2:52PM EDT300.000.150.000.30+0.10+200.00%811393.95%
GNRC221021C003100002022-09-30 2:00PM EDT310.000.050.050.25-0.13-72.22%25898.83%
GNRC221021C003200002022-09-30 11:40AM EDT320.000.050.000.30-0.05-50.00%7111103.71%
GNRC221021C003300002022-09-30 2:03PM EDT330.000.050.000.10-0.05-50.00%1412296.09%
GNRC221021C003400002022-09-30 9:36AM EDT340.000.050.000.05-0.05-50.00%15293.75%
GNRC221021C003500002022-09-28 1:54PM EDT350.000.050.000.350.00-15119.04%
GNRC221021C003600002022-08-19 12:22PM EDT360.001.000.004.800.00-11185.60%
GNRC221021C003900002022-09-02 10:02AM EDT390.000.350.000.100.00-23118.36%
GNRC221021C004000002022-09-30 10:02AM EDT400.000.050.000.050.00-61,711114.06%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GNRC221021P001150002022-09-23 9:50AM EDT115.000.350.000.300.00-6885.94%
GNRC221021P001200002022-09-30 3:30PM EDT120.000.240.000.50-0.11-31.43%11584.67%
GNRC221021P001250002022-09-29 10:55AM EDT125.000.350.000.800.00-1783.40%
GNRC221021P001300002022-09-30 2:17PM EDT130.000.350.350.85-0.31-46.97%147181.64%
GNRC221021P001350002022-09-30 2:33PM EDT135.000.650.751.00-0.50-43.48%2334279.79%
GNRC221021P001400002022-09-30 3:48PM EDT140.001.321.251.50-0.48-26.67%728779.91%
GNRC221021P001450002022-09-30 3:55PM EDT145.001.921.852.10-0.57-22.89%4743878.91%
GNRC221021P001500002022-09-30 3:55PM EDT150.002.712.602.90-0.77-22.13%52640777.81%
GNRC221021P001550002022-09-30 3:57PM EDT155.003.703.503.80-0.78-17.41%14123675.93%
GNRC221021P001600002022-09-30 3:57PM EDT160.004.904.905.10-1.03-17.37%5486275.81%
GNRC221021P001650002022-09-30 3:03PM EDT165.006.546.206.70-1.96-23.06%5731174.29%
GNRC221021P001700002022-09-30 2:57PM EDT170.008.008.008.70-1.80-18.37%4375073.82%
GNRC221021P001750002022-09-30 3:35PM EDT175.0010.209.8010.70-2.05-16.73%12313971.36%
GNRC221021P001800002022-09-30 3:16PM EDT180.0012.3012.5013.20-3.60-22.64%32742171.23%
GNRC221021P001850002022-09-30 12:41PM EDT185.0013.4015.4016.10-4.40-24.72%2228270.92%
GNRC221021P001900002022-09-30 2:22PM EDT190.0017.3018.4019.30-4.55-20.82%634169.91%
GNRC221021P001950002022-09-30 11:25AM EDT195.0017.3022.0022.70-9.45-35.33%215169.56%
GNRC221021P002000002022-09-30 3:57PM EDT200.0026.1025.9026.40-3.20-10.92%71,24769.47%
GNRC221021P002100002022-09-29 10:33AM EDT210.0036.0233.8034.700.00-214867.92%
GNRC221021P002200002022-09-30 12:29PM EDT220.0040.5042.9043.70-5.65-12.24%141,34769.12%
GNRC221021P002300002022-09-28 2:25PM EDT230.0046.3951.2053.200.00-18258.69%
GNRC221021P002400002022-09-30 3:14PM EDT240.0062.6561.2062.90+2.35+3.90%16860.74%
GNRC221021P002500002022-09-26 9:30AM EDT250.0073.0270.8073.000.00-44455.86%
GNRC221021P002600002022-09-26 10:08AM EDT260.0076.3280.6083.100.00-12102.10%
GNRC221021P002700002022-09-22 2:00PM EDT270.0096.7090.5092.800.00-30103.76%
GNRC221021P002800002022-09-15 3:11PM EDT280.0071.77100.00102.800.00-10110.69%
GNRC221021P002900002022-09-30 3:14PM EDT290.00112.30110.40113.40+52.07+86.45%125076.95%
GNRC221021P003000002022-09-30 3:14PM EDT300.00122.27120.60122.50+53.57+77.98%1250115.63%
GNRC221021P003100002022-09-15 10:15AM EDT310.0092.68130.00134.000.00-40098.24%
GNRC221021P003300002022-08-25 2:51PM EDT330.0082.42152.00155.500.00-10160.43%