Singapore markets close in 5 hours 32 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
Callsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GNRC241115C000550002024-03-21 9:32AM EDT55.0067.2580.1084.000.00--10.00%
GNRC241115C000750002024-03-28 11:33AM EDT75.0056.2066.6070.100.00-110.00%
GNRC241115C000900002024-07-12 10:38AM EDT90.0067.0268.7072.000.00-13177.27%
GNRC241115C000950002024-07-11 11:03AM EDT95.0052.3864.0067.200.00-5573.24%
GNRC241115C001000002024-06-13 11:33AM EDT100.0039.2354.7058.300.00-303241.60%
GNRC241115C001050002024-05-10 11:16AM EDT105.0039.0038.3039.400.00--10.00%
GNRC241115C001100002024-07-11 3:57PM EDT110.0042.4050.1052.800.00-1761.57%
GNRC241115C001150002024-07-23 12:18PM EDT115.0049.6645.7048.90+3.76+8.19%1260.56%
GNRC241115C001200002024-07-22 3:11PM EDT120.0044.6041.7044.300.00-26658.22%
GNRC241115C001250002024-07-22 2:21PM EDT125.0040.0537.4039.900.00-16555.28%
GNRC241115C001300002024-07-22 1:19PM EDT130.0035.7033.6035.000.00-15552.06%
GNRC241115C001350002024-07-22 10:35AM EDT135.0030.5029.1031.200.00-17653.05%
GNRC241115C001400002024-07-23 10:05AM EDT140.0029.6827.0029.50+1.08+3.78%121153.63%
GNRC241115C001450002024-07-22 2:13PM EDT145.0025.4623.1025.300.00-1214853.42%
GNRC241115C001500002024-07-23 2:05PM EDT150.0022.3320.2021.50-0.47-2.06%123750.02%
GNRC241115C001550002024-07-22 3:01PM EDT155.0019.4018.3018.700.00-21,64149.08%
GNRC241115C001600002024-07-22 11:55AM EDT160.0017.9915.8016.20+1.24+7.40%126248.37%
GNRC241115C001650002024-07-18 1:49PM EDT165.0015.2013.6014.000.00-1535447.88%
GNRC241115C001700002024-07-23 11:42AM EDT170.0013.3011.6012.00+1.05+8.57%3722047.36%
GNRC241115C001750002024-07-23 2:05PM EDT175.0010.738.9010.90+0.53+5.20%181648.84%
GNRC241115C001800002024-07-19 12:57PM EDT180.008.208.308.700.00-213946.55%
GNRC241115C001850002024-07-23 10:03AM EDT185.008.027.009.20+1.12+16.23%1621451.94%
GNRC241115C001900002024-07-23 12:25PM EDT190.006.605.906.30+0.30+4.76%615146.28%
GNRC241115C001950002024-07-23 12:47PM EDT195.005.604.905.30+0.60+12.00%110046.05%
GNRC241115C002000002024-07-23 11:12AM EDT200.004.894.104.50+0.39+8.67%719746.06%
GNRC241115C002100002024-07-23 11:35AM EDT210.003.542.903.20-0.06-1.67%25045.99%
GNRC241115C002200002024-07-23 2:34PM EDT220.002.352.102.30-0.10-4.08%17046.18%
GNRC241115C002300002024-07-23 1:55PM EDT230.001.701.501.65+0.20+13.33%23046.39%
Putsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GNRC241115P000600002024-02-29 1:14PM EDT60.000.970.202.300.00-1020106.54%
GNRC241115P000650002024-03-18 3:07PM EDT65.001.250.351.050.00-33687.99%
GNRC241115P000700002024-06-13 3:09PM EDT70.000.500.001.900.00-14686.23%
GNRC241115P000750002024-04-17 9:50AM EDT75.001.390.150.750.00-13669.48%
GNRC241115P000800002024-05-20 11:15AM EDT80.000.550.250.900.00-34066.89%
GNRC241115P000850002024-07-22 11:37AM EDT85.000.350.151.650.00-1967.14%
GNRC241115P000900002024-06-17 10:00AM EDT90.001.280.200.750.00-14954.69%
GNRC241115P000950002024-07-10 12:58PM EDT95.001.150.251.200.00-62254.25%
GNRC241115P001000002024-07-23 3:45PM EDT100.000.800.551.05+0.11+15.94%218450.56%
GNRC241115P001050002024-07-23 12:08PM EDT105.001.070.801.35-0.09-7.76%1011051.84%
GNRC241115P001100002024-07-23 12:08PM EDT110.001.251.201.50-0.39-23.78%108748.33%
GNRC241115P001150002024-07-18 11:50AM EDT115.002.001.701.950.00-28546.90%
GNRC241115P001200002024-07-23 11:43AM EDT120.002.152.302.65-0.75-25.86%115946.33%
GNRC241115P001250002024-07-23 12:06PM EDT125.002.983.103.40-0.12-3.87%5035945.15%
GNRC241115P001300002024-07-23 1:56PM EDT130.004.104.105.40-0.11-2.61%3331548.55%
GNRC241115P001350002024-07-22 11:17AM EDT135.005.555.305.700.00-1155944.01%
GNRC241115P001400002024-07-22 1:58PM EDT140.006.506.807.100.00-155143.15%
GNRC241115P001450002024-07-16 2:18PM EDT145.008.438.509.800.00-74145.68%
GNRC241115P001500002024-07-23 1:52PM EDT150.0010.0510.5010.80-1.15-10.27%146142.04%
GNRC241115P001550002024-07-23 3:01PM EDT155.0012.0012.7013.10-0.70-5.51%223641.64%
GNRC241115P001600002024-07-23 9:43AM EDT160.0014.5315.2015.60-0.65-4.28%63841.07%
GNRC241115P001650002024-07-17 12:18PM EDT165.0018.2017.9018.300.00-13240.31%
GNRC241115P001700002024-07-17 12:18PM EDT170.0021.2020.9021.400.00-32239.97%
GNRC241115P001750002024-07-11 10:32AM EDT175.0033.3022.4024.700.00--139.48%
GNRC241115P001800002024-04-02 9:31AM EDT180.0052.200.000.000.00-440.00%