Singapore markets close in 4 hours 47 minutes

Generac Holdings Inc. (GNRC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
158.02-1.76 (-1.10%)
At close: 04:00PM EDT
157.90 -0.12 (-0.08%)
After hours: 06:21PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GNRC240816C000600002024-05-01 3:38PM EDT60.0069.8086.0088.700.00--10.00%
GNRC240816C000700002024-01-04 11:50AM EDT70.0052.0047.6051.300.00--40.00%
GNRC240816C000750002024-03-01 1:02PM EDT75.0041.7351.6055.100.00-110.00%
GNRC240816C000850002024-06-28 10:55AM EDT85.0051.0072.3075.000.00-757137.11%
GNRC240816C000900002024-06-21 1:12PM EDT90.0047.8764.7068.600.00-12124.07%
GNRC240816C001000002024-07-23 1:34PM EDT100.0060.0056.8059.80+0.28+0.47%169291.21%
GNRC240816C001050002024-07-05 1:58PM EDT105.0036.8052.5055.200.00-452101.47%
GNRC240816C001100002024-07-15 9:35AM EDT110.0042.0047.6050.100.00-55091.85%
GNRC240816C001150002024-07-15 3:53PM EDT115.0040.1742.2045.200.00-305278.96%
GNRC240816C001200002024-07-23 9:49AM EDT120.0041.4037.7040.80+3.43+9.03%45281.01%
GNRC240816C001250002024-07-18 1:34PM EDT125.0036.2233.1035.500.00-14372.36%
GNRC240816C001300002024-07-19 12:30PM EDT130.0030.7028.7030.10+2.92+10.51%39964.45%
GNRC240816C001350002024-07-23 11:35AM EDT135.0027.8623.6025.20+4.00+16.76%1019855.18%
GNRC240816C001400002024-07-23 11:35AM EDT140.0023.4818.8021.90+0.87+3.85%648255.58%
GNRC240816C001450002024-07-23 10:31AM EDT145.0019.6014.9018.10+2.65+15.63%331354.53%
GNRC240816C001500002024-07-22 3:46PM EDT150.0014.8012.9013.40-0.20-1.33%364954.31%
GNRC240816C001550002024-07-23 1:52PM EDT155.0011.3510.0010.30-0.05-0.44%3467853.48%
GNRC240816C001600002024-07-23 3:58PM EDT160.007.707.407.80-1.50-16.30%5163752.62%
GNRC240816C001650002024-07-23 3:44PM EDT165.005.905.405.60-0.60-9.23%2432951.73%
GNRC240816C001700002024-07-23 3:49PM EDT170.004.153.904.10-0.97-18.95%846951.98%
GNRC240816C001750002024-07-23 3:33PM EDT175.003.202.652.90-0.30-8.57%593451.58%
GNRC240816C001800002024-07-23 3:14PM EDT180.002.251.302.05-0.40-15.09%1522052.88%
GNRC240816C001850002024-07-23 2:46PM EDT185.001.601.001.45-0.12-6.98%615150.83%
GNRC240816C001900002024-07-23 9:52AM EDT190.001.230.800.95+0.03+2.50%310951.93%
GNRC240816C001950002024-07-22 11:40AM EDT195.000.700.500.700.00-107552.49%
GNRC240816C002000002024-07-22 1:05PM EDT200.000.550.350.500.00-213153.47%
GNRC240816C002100002024-05-21 12:58PM EDT210.000.600.050.750.00--461.33%
GNRC240816C002200002024-07-23 11:44AM EDT220.000.200.050.20+0.10+100.00%17385157.91%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GNRC240816P000550002024-04-30 9:30AM EDT55.000.050.000.000.00--250.00%
GNRC240816P000600002024-04-29 3:21PM EDT60.000.100.002.200.00-55227.15%
GNRC240816P000650002024-07-05 9:54AM EDT65.000.050.000.250.00-49109148.44%
GNRC240816P000700002024-04-30 3:33PM EDT70.000.200.000.750.00-112159.96%
GNRC240816P000750002024-05-16 9:30AM EDT75.000.050.001.500.00-130166.60%
GNRC240816P000800002024-07-05 11:28AM EDT80.000.200.001.350.00-4764150.78%
GNRC240816P000850002024-05-01 12:14PM EDT85.000.750.052.300.00-50162155.47%
GNRC240816P000900002024-07-23 3:11PM EDT90.000.050.000.150.00-2722291.41%
GNRC240816P000950002024-07-01 2:58PM EDT95.000.340.001.350.00-4453117.09%
GNRC240816P001000002024-07-11 10:32AM EDT100.000.400.001.400.00-1132107.72%
GNRC240816P001050002024-07-22 1:18PM EDT105.000.150.100.35+0.04+36.36%144979.88%
GNRC240816P001100002024-07-18 9:30AM EDT110.000.330.051.450.00-520089.84%
GNRC240816P001150002024-07-18 9:30AM EDT115.000.430.101.350.00-526180.08%
GNRC240816P001200002024-07-22 11:37AM EDT120.000.400.001.550.00-517272.36%
GNRC240816P001250002024-07-23 9:56AM EDT125.000.500.201.75-0.10-16.67%228567.36%
GNRC240816P001300002024-07-23 11:01AM EDT130.000.580.600.80-0.08-12.12%874153.81%
GNRC240816P001350002024-07-23 1:03PM EDT135.001.051.101.70-0.10-8.70%628255.42%
GNRC240816P001400002024-07-23 2:57PM EDT140.001.641.802.45-0.36-18.00%1311653.63%
GNRC240816P001450002024-07-23 12:42PM EDT145.002.652.953.20-0.35-11.67%930851.33%
GNRC240816P001500002024-07-23 3:02PM EDT150.003.954.404.70-0.45-10.23%3017050.33%
GNRC240816P001550002024-07-23 3:02PM EDT155.006.206.406.70+0.16+2.65%169950.76%
GNRC240816P001600002024-07-23 3:29PM EDT160.008.108.909.20-0.90-10.00%218450.28%
GNRC240816P001650002024-07-23 3:42PM EDT165.0011.4011.8012.10-0.80-6.56%88449.30%
GNRC240816P001700002024-07-18 1:54PM EDT170.0014.9015.1016.400.00-1250.38%
GNRC240816P002000002024-05-01 11:08AM EDT200.0070.7051.4054.700.00--0149.21%