Singapore markets closed

Generac Holdings Inc. (GNRC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
153.94+5.49 (+3.70%)
At close: 04:00PM EDT
155.70 +1.76 (+1.14%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GNRC240719C000850002024-02-23 4:50PM EDT85.0032.2033.7034.800.00-110.00%
GNRC240719C000900002024-07-12 10:38AM EDT90.0064.9762.0065.70+19.02+41.39%11304.59%
GNRC240719C000950002024-04-10 1:03PM EDT95.0044.4041.9045.200.00-130.00%
GNRC240719C001000002024-07-12 1:52PM EDT100.0055.7452.6055.70+14.44+34.96%321166.21%
GNRC240719C001050002024-07-12 3:41PM EDT105.0048.7147.6050.70+23.01+89.53%11149.61%
GNRC240719C001100002024-07-12 3:25PM EDT110.0043.7742.0045.80+15.75+56.21%28212.99%
GNRC240719C001150002024-06-28 1:45PM EDT115.0016.5037.0040.800.00-128191.21%
GNRC240719C001200002024-07-10 3:25PM EDT120.0022.5332.8035.800.00-139114.06%
GNRC240719C001240002024-07-10 9:44AM EDT124.0017.4028.1031.300.00-23139.60%
GNRC240719C001250002024-07-12 9:30AM EDT125.0024.9027.8030.50+7.10+39.89%109288.87%
GNRC240719C001270002024-07-09 11:17AM EDT127.0026.9725.8028.80+12.84+90.87%3592.19%
GNRC240719C001300002024-07-12 12:39PM EDT130.0024.3022.4026.00+6.85+39.26%621577.73%
GNRC240719C001310002024-07-01 12:18PM EDT131.005.9021.2024.700.00-58122.51%
GNRC240719C001320002024-07-05 1:04PM EDT132.0022.0320.2023.70+13.48+157.66%33118.51%
GNRC240719C001330002024-07-11 3:46PM EDT133.0015.4519.5023.200.00-131976.07%
GNRC240719C001340002024-07-09 9:59AM EDT134.008.6418.3021.700.00-12751.37%
GNRC240719C001350002024-07-12 3:41PM EDT135.0018.8016.9020.10+6.38+51.37%1855892.63%
GNRC240719C001360002024-07-12 3:33PM EDT136.0018.0015.9020.20+6.50+56.52%825251.37%
GNRC240719C001370002024-07-12 1:41PM EDT137.0019.6016.4019.30+14.49+283.56%51278.96%
GNRC240719C001380002024-07-11 10:16AM EDT138.008.2915.6016.800.00-12754.59%
GNRC240719C001390002024-07-11 1:55PM EDT139.0015.9013.1017.20+7.33+85.53%35699.88%
GNRC240719C001400002024-07-12 3:15PM EDT140.0013.9713.6015.70+4.97+55.22%771,24263.28%
GNRC240719C001410002024-07-12 10:01AM EDT141.0012.0812.7015.10+6.98+136.86%28065.87%
GNRC240719C001420002024-07-12 1:01PM EDT142.0011.6311.8012.70+5.63+93.83%116357.62%
GNRC240719C001430002024-07-12 12:48PM EDT143.0010.8210.9011.80+4.72+77.38%1510156.40%
GNRC240719C001440002024-07-12 1:32PM EDT144.0012.159.9010.80+7.49+160.73%53552.73%
GNRC240719C001450002024-07-12 3:58PM EDT145.009.359.1010.00+4.35+87.00%13039853.08%
GNRC240719C001460002024-07-12 10:33AM EDT146.009.368.209.20+5.39+135.77%43352.83%
GNRC240719C001470002024-07-12 2:18PM EDT147.007.957.408.50+4.35+120.83%34853.76%
GNRC240719C001480002024-07-12 2:39PM EDT148.006.556.608.50+3.68+128.22%94050.22%
GNRC240719C001500002024-07-12 3:56PM EDT150.005.105.105.50+3.10+155.00%14058040.48%
GNRC240719C001525002024-07-12 3:53PM EDT152.503.513.503.80+2.19+165.91%13679838.60%
GNRC240719C001550002024-07-12 3:47PM EDT155.002.402.302.45+1.60+200.00%19486337.33%
GNRC240719C001575002024-07-12 3:31PM EDT157.501.251.351.55+0.85+212.50%2712537.67%
GNRC240719C001600002024-07-12 3:01PM EDT160.000.850.700.90+0.60+240.00%19843137.45%
GNRC240719C001650002024-07-12 3:34PM EDT165.000.230.200.30+0.13+130.00%7611338.97%
GNRC240719C001700002024-07-12 1:46PM EDT170.000.100.050.10+0.07+233.33%29022141.21%
GNRC240719C001750002024-07-09 1:54PM EDT175.000.050.000.700.00-324764.36%
GNRC240719C001800002024-07-05 3:10PM EDT180.000.050.000.750.00-74876.07%
GNRC240719C001850002024-07-12 10:08AM EDT185.000.050.000.05-0.50-90.91%112157.42%
GNRC240719C001900002024-07-05 3:36PM EDT190.000.040.000.050.00-5019464.84%
GNRC240719C001950002024-05-20 3:51PM EDT195.000.300.050.750.00-2426106.54%
GNRC240719C002000002024-07-02 10:33AM EDT200.000.050.000.450.00-50106104.49%
GNRC240719C002100002024-06-20 3:05PM EDT210.000.050.000.200.00--17107.03%
GNRC240719C002200002024-06-18 3:25PM EDT220.000.050.000.050.00-113180103.13%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GNRC240719P000650002024-03-21 3:06PM EDT65.000.230.000.500.00-11318.16%
GNRC240719P000700002024-02-22 3:29PM EDT70.000.720.150.750.00-1010321.29%
GNRC240719P000750002024-03-28 1:51PM EDT75.000.370.000.500.00-111269.53%
GNRC240719P000800002024-06-18 10:17AM EDT80.000.050.001.350.00-3090292.77%
GNRC240719P000850002024-06-27 10:36AM EDT85.000.040.000.050.00-166170.31%
GNRC240719P000900002024-04-16 1:29PM EDT90.000.900.000.950.00-118230.66%
GNRC240719P000950002024-05-23 3:49PM EDT95.000.170.000.200.00-5111165.23%
GNRC240719P001000002024-07-03 11:49AM EDT100.000.050.000.450.00-7188168.16%
GNRC240719P001050002024-06-13 11:33AM EDT105.000.320.000.100.00-232122.66%
GNRC240719P001100002024-07-10 2:37PM EDT110.000.030.000.100.00-485109.38%
GNRC240719P001150002024-07-12 10:24AM EDT115.000.030.000.05-0.06-66.67%211589.06%
GNRC240719P001200002024-07-12 9:38AM EDT120.000.050.000.05-0.05-50.00%12021376.95%
GNRC240719P001240002024-07-08 2:07PM EDT124.000.100.000.750.00-11102.34%
GNRC240719P001250002024-07-12 11:01AM EDT125.000.050.000.10-0.05-50.00%515771.48%
GNRC240719P001260002024-07-11 3:59PM EDT126.000.050.000.100.00-34069.14%
GNRC240719P001270002024-06-28 10:55AM EDT127.001.300.000.700.00-12191.70%
GNRC240719P001290002024-07-12 11:14AM EDT129.000.050.050.15-0.20-80.00%102768.36%
GNRC240719P001300002024-07-12 1:33PM EDT130.000.180.050.15+0.03+20.00%225265.82%
GNRC240719P001310002024-07-12 2:18PM EDT131.000.300.050.70-0.87-74.36%1380.66%
GNRC240719P001320002024-07-10 9:38AM EDT132.000.350.000.750.00-4477.64%
GNRC240719P001330002024-07-11 10:07AM EDT133.000.190.000.750.00-107274.61%
GNRC240719P001340002024-07-11 3:44PM EDT134.000.100.050.750.00-3472.56%
GNRC240719P001350002024-07-12 1:49PM EDT135.000.070.000.15-0.09-56.25%1921150.59%
GNRC240719P001360002024-07-10 3:21PM EDT136.000.090.050.70-0.86-90.53%12865.43%
GNRC240719P001370002024-07-11 9:38AM EDT137.000.540.000.750.00-2762.40%
GNRC240719P001380002024-07-11 11:57AM EDT138.000.550.000.750.00-113659.38%
GNRC240719P001390002024-07-12 11:09AM EDT139.000.120.050.10-0.33-73.33%19242.97%
GNRC240719P001400002024-07-12 2:06PM EDT140.000.200.100.15-0.25-55.56%1420243.56%
GNRC240719P001410002024-07-11 1:53PM EDT141.000.760.100.450.00-51552.59%
GNRC240719P001430002024-07-12 10:25AM EDT143.000.200.150.25-1.00-83.33%121439.75%
GNRC240719P001450002024-07-12 3:11PM EDT145.000.350.250.40-1.48-80.87%9518438.38%
GNRC240719P001500002024-07-12 3:49PM EDT150.001.301.151.35-8.40-86.60%1175537.38%
GNRC240719P001550002024-07-12 3:48PM EDT155.003.343.103.40-14.96-81.75%100435.94%
GNRC240719P001600002024-06-11 10:15AM EDT160.0021.1014.3016.000.00-10148.14%
GNRC240719P001650002024-05-29 10:15AM EDT165.0015.6827.7031.400.00-110291.24%
GNRC240719P001800002024-04-18 9:32AM EDT180.0050.0033.6036.800.00-50229.10%