Singapore markets closed

Generac Holdings Inc. (GNRC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
220.84-2.85 (-1.27%)
At close: 04:00PM EDT
220.80 -0.04 (-0.02%)
After hours: 07:33PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GNRC220819C001500002022-05-05 9:38AM EDT150.00113.0074.9077.600.00-103775.64%
GNRC220819C001750002022-05-16 12:07AM EDT175.0041.2054.6057.500.00--669.65%
GNRC220819C001800002022-05-16 12:07AM EDT180.0041.2050.9053.500.00--168.21%
GNRC220819C001950002022-05-19 9:32AM EDT195.0035.9940.0044.300.00-21366.31%
GNRC220819C002000002022-05-18 1:00PM EDT200.0033.5037.0041.100.00-1565.66%
GNRC220819C002100002022-05-20 2:13PM EDT210.0029.4032.0033.90+0.40+1.38%71963.63%
GNRC220819C002200002022-05-20 2:06PM EDT220.0024.9327.2029.10-4.17-14.33%107763.41%
GNRC220819C002300002022-05-20 11:11AM EDT230.0017.5022.4025.50-8.97-33.89%32163.28%
GNRC220819C002400002022-05-20 2:16PM EDT240.0016.5018.4020.80-5.26-24.17%24461.60%
GNRC220819C002500002022-05-20 2:06PM EDT250.0015.2014.8016.80-1.60-9.52%1118960.00%
GNRC220819C002600002022-05-19 2:58PM EDT260.0014.3011.7013.600.00-123358.76%
GNRC220819C002700002022-05-20 11:52AM EDT270.008.009.3011.10-3.50-30.43%1522858.14%
GNRC220819C002800002022-05-20 12:32PM EDT280.005.907.408.90-4.30-42.16%187857.54%
GNRC220819C002900002022-05-20 2:40PM EDT290.005.455.807.00-1.85-25.34%37556.79%
GNRC220819C003000002022-05-20 2:40PM EDT300.004.154.405.20-1.86-30.95%610455.46%
GNRC220819C003100002022-05-20 1:22PM EDT310.003.003.404.200.00-311455.30%
GNRC220819C003200002022-05-20 1:33PM EDT320.002.452.603.30+0.30+13.95%25754.93%
GNRC220819C003300002022-05-20 1:19PM EDT330.001.851.952.60+0.37+25.00%113954.59%
GNRC220819C003400002022-05-20 1:34PM EDT340.001.551.402.00-0.09-5.49%17753.97%
GNRC220819C003500002022-05-18 11:36AM EDT350.001.201.001.90+0.10+9.09%119754.87%
GNRC220819C003600002022-05-13 10:41AM EDT360.001.740.501.950.00-17155.59%
GNRC220819C003700002022-05-06 12:10PM EDT370.002.500.301.600.00-25255.42%
GNRC220819C003800002022-05-16 1:01PM EDT380.000.810.500.900.00-14454.81%
GNRC220819C003900002022-05-10 1:36PM EDT390.000.800.151.100.00-11255.91%
GNRC220819C004000002022-05-16 3:56PM EDT400.000.600.000.900.00-18255.18%
GNRC220819C004100002022-05-06 12:10PM EDT410.001.610.001.450.00-13261.21%
GNRC220819C004200002022-04-21 10:01AM EDT420.003.450.001.500.00-21163.45%
GNRC220819C004300002022-04-14 11:01AM EDT430.001.020.001.600.00-21065.94%
GNRC220819C004400002022-05-03 11:04AM EDT440.000.530.001.500.00-23667.09%
GNRC220819C004500002022-04-14 3:22PM EDT450.000.810.004.700.00-21083.69%
GNRC220819C004600002022-05-06 1:00PM EDT460.000.750.004.700.00-11685.60%
GNRC220819C004700002022-05-18 3:36PM EDT470.001.130.001.400.00-402271.44%
GNRC220819C004800002022-03-10 4:59PM EDT480.003.000.004.800.00-2589.61%
GNRC220819C004900002022-05-03 3:05PM EDT490.000.660.001.500.00-105175.34%
GNRC220819C005000002022-04-28 2:03PM EDT500.000.740.001.500.00-12676.86%
GNRC220819C005200002022-04-06 12:51PM EDT520.000.800.001.500.00-13779.81%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GNRC220819P001200002022-05-16 12:07AM EDT120.002.700.952.350.00--478.81%
GNRC220819P001250002022-04-26 2:41PM EDT125.001.251.702.600.00-1778.96%
GNRC220819P001350002022-05-20 11:23AM EDT135.003.502.503.20+1.51+75.88%11175.21%
GNRC220819P001400002022-05-20 11:25AM EDT140.004.103.203.90+1.55+60.78%101175.16%
GNRC220819P001450002022-05-12 10:12AM EDT145.005.903.604.600.00-11673.71%
GNRC220819P001500002022-05-20 2:24PM EDT150.005.594.504.90+1.30+30.30%921872.21%
GNRC220819P001550002022-05-19 11:08AM EDT155.005.305.205.900.00-62171.57%
GNRC220819P001600002022-05-20 11:25AM EDT160.007.855.907.00+1.65+26.61%102370.72%
GNRC220819P001650002022-05-20 12:50PM EDT165.009.107.008.20+2.30+33.82%21770.45%
GNRC220819P001700002022-05-20 2:24PM EDT170.0010.008.008.70+2.16+27.55%1215068.34%
GNRC220819P001750002022-05-19 11:08AM EDT175.009.059.2010.600.00-31868.66%
GNRC220819P001800002022-05-19 11:08AM EDT180.0010.2510.6011.600.00-1016967.43%
GNRC220819P001850002022-05-18 10:45AM EDT185.0010.9011.9013.300.00-14566.77%
GNRC220819P001900002022-05-20 10:23AM EDT190.0015.2513.5014.40+2.35+18.22%1025965.35%
GNRC220819P001950002022-05-16 10:34AM EDT195.0014.0013.6018.000.00-51964.98%
GNRC220819P002000002022-05-20 9:49AM EDT200.0017.5017.0018.60-3.00-14.63%366964.63%
GNRC220819P002100002022-05-19 10:04AM EDT210.0021.8021.1022.70+0.10+0.46%28263.14%
GNRC220819P002200002022-05-20 12:55PM EDT220.0031.3025.7027.50+7.00+28.81%35961.79%
GNRC220819P002300002022-05-19 2:35PM EDT230.0029.9030.9033.000.00-323760.65%
GNRC220819P002400002022-05-20 2:41PM EDT240.0041.9736.8039.00+7.37+21.30%117059.64%
GNRC220819P002500002022-05-19 3:40PM EDT250.0042.3743.4045.400.00-111058.69%
GNRC220819P002600002022-05-19 9:40AM EDT260.0050.4350.4052.000.00-18757.26%
GNRC220819P002700002022-05-19 1:28PM EDT270.0054.4558.0060.300.00-26357.60%
GNRC220819P002800002022-05-12 12:02PM EDT280.0068.4365.6068.30+5.33+8.45%101256.52%
GNRC220819P002900002022-05-18 11:20AM EDT290.0075.7073.0076.000.00-19753.35%
GNRC220819P003000002022-05-16 9:30AM EDT300.0085.5882.5084.60+5.73+7.18%1024353.97%
GNRC220819P003100002022-05-17 1:07PM EDT310.0089.9090.0093.300.00-24356.70%
GNRC220819P003200002022-05-20 3:03PM EDT320.00106.61100.70102.80+11.31+11.87%17553.21%
GNRC220819P003300002022-05-18 12:38PM EDT330.00119.65110.00111.900.00-15651.78%
GNRC220819P003400002022-05-12 10:05AM EDT340.00122.70119.20121.900.00-217851.86%
GNRC220819P003500002022-05-18 12:38PM EDT350.00139.45127.50132.000.00-11263.48%
GNRC220819P003600002022-05-10 3:24PM EDT360.00137.18137.80141.800.00-112865.15%
GNRC220819P003700002022-05-11 11:58AM EDT370.00157.25147.20151.500.00-58166.00%
GNRC220819P003800002022-04-28 1:01PM EDT380.00158.62157.10161.300.00-2367.22%
GNRC220819P003900002022-05-11 11:58AM EDT390.00177.25167.00171.500.00-5070.89%
GNRC220819P004000002022-05-06 3:49PM EDT400.00157.63177.30181.500.00-13650.98%
GNRC220819P004100002022-04-12 2:24PM EDT410.00144.23193.70198.500.00-1197.50%
GNRC220819P004200002022-05-04 10:46AM EDT420.00171.22197.00201.500.00-1077.60%
GNRC220819P004300002022-05-02 11:19AM EDT430.00209.80206.90211.500.00-1079.69%
GNRC220819P004400002022-02-24 2:00PM EDT440.00154.45128.00132.500.00-890.00%
GNRC220819P004600002022-02-16 10:33AM EDT460.00166.73144.30148.500.00--30.00%