Singapore markets closed

Generac Holdings Inc. (GNRC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
280.52+14.17 (+5.32%)
At close: 04:00PM EDT
280.70 +0.18 (+0.06%)
After hours: 07:49PM EDT
In the money
Show:ListStraddle
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GNRC221118C001400002022-06-17 10:16AM EDT140.0091.0087.7090.700.00-110.00%
GNRC221118C001500002022-08-03 11:34AM EDT150.00102.36130.30134.800.00-2277.09%
GNRC221118C001600002022-05-31 3:23PM EDT160.0097.2061.3064.300.00-110.00%
GNRC221118C001650002022-04-22 9:54AM EDT165.0091.3068.8072.000.00-330.00%
GNRC221118C001700002022-07-20 9:52AM EDT170.0080.00111.20115.800.00-2169.90%
GNRC221118C001800002022-06-22 9:39AM EDT180.0050.700.000.000.00--20.00%
GNRC221118C001950002022-07-20 9:48AM EDT195.0060.0088.5092.600.00-2162.90%
GNRC221118C002000002022-08-12 2:11PM EDT200.0083.8084.3088.00+7.00+9.11%73561.82%
GNRC221118C002100002022-08-11 11:18AM EDT210.0067.7376.0080.500.00-11461.92%
GNRC221118C002200002022-08-12 9:46AM EDT220.0062.2568.6070.70+7.65+14.01%11058.94%
GNRC221118C002300002022-08-12 12:04PM EDT230.0061.8060.1062.90+9.10+17.27%211956.55%
GNRC221118C002400002022-08-09 3:07PM EDT240.0030.4054.0055.600.00-214056.69%
GNRC221118C002500002022-08-12 3:41PM EDT250.0047.7846.0049.40+10.28+27.41%422954.95%
GNRC221118C002600002022-08-12 3:41PM EDT260.0041.6840.2043.80+9.03+27.66%24255.07%
GNRC221118C002700002022-08-12 3:48PM EDT270.0036.0935.6037.00+8.21+29.45%1015454.23%
GNRC221118C002800002022-08-12 1:22PM EDT280.0029.7430.4031.80+6.33+27.04%789553.39%
GNRC221118C002900002022-08-12 3:28PM EDT290.0026.0025.7027.10+6.56+33.74%77652.58%
GNRC221118C003000002022-08-12 3:04PM EDT300.0021.9222.2023.90+7.80+55.24%1,6299353.26%
GNRC221118C003100002022-08-11 10:55AM EDT310.0013.9918.5019.700.00-48452.10%
GNRC221118C003200002022-08-12 3:49PM EDT320.0015.9415.5016.20+4.74+42.32%108851.40%
GNRC221118C003300002022-08-12 12:27PM EDT330.0013.2712.2014.00+4.97+59.88%610850.85%
GNRC221118C003400002022-08-12 3:36PM EDT340.0010.9010.6011.80+3.90+55.71%46651.27%
GNRC221118C003500002022-08-12 3:36PM EDT350.008.908.609.90+2.90+48.33%29550.96%
GNRC221118C003600002022-08-12 3:49PM EDT360.007.306.907.90+3.80+108.57%64350.19%
GNRC221118C003700002022-08-12 11:48AM EDT370.005.405.506.40+2.60+92.86%45150.90%
GNRC221118C003800002022-08-12 3:57PM EDT380.006.204.305.60+4.64+297.44%71051.73%
GNRC221118C003900002022-08-12 3:57PM EDT390.003.403.404.50+1.50+78.95%71951.24%
GNRC221118C004000002022-08-10 10:16AM EDT400.003.002.653.800.00-13251.51%
GNRC221118C004100002022-08-08 11:01AM EDT410.000.901.752.900.00-11350.53%
GNRC221118C004200002022-06-09 1:12PM EDT420.006.100.001.650.00-2246.79%
GNRC221118C004300002022-06-22 12:17PM EDT430.000.500.151.800.00-3349.72%
GNRC221118C004400002022-05-18 9:31AM EDT440.000.850.004.800.00--154.88%
GNRC221118C004500002022-06-21 1:21PM EDT450.000.900.001.500.00-1251.86%
GNRC221118C004600002022-05-18 9:31AM EDT460.000.600.004.800.00--158.86%
GNRC221118C004700002022-07-22 9:30AM EDT470.000.750.001.600.00-213556.16%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GNRC221118P001100002022-08-05 3:51PM EDT110.000.650.001.550.00-1392.19%
GNRC221118P001150002022-05-23 9:34AM EDT115.003.342.654.200.00-29118.04%
GNRC221118P001200002022-07-20 2:16PM EDT120.000.950.001.600.00-10710984.74%
GNRC221118P001250002022-08-05 12:23PM EDT125.000.900.002.550.00-101587.94%
GNRC221118P001300002022-07-01 1:07PM EDT130.004.700.002.100.00-11981.20%
GNRC221118P001350002022-07-22 10:16AM EDT135.001.980.002.200.00-2678.27%
GNRC221118P001400002022-07-27 12:24PM EDT140.002.300.002.400.00-73376.03%
GNRC221118P001450002022-07-27 11:34AM EDT145.002.700.102.350.00-54172.90%
GNRC221118P001500002022-08-09 11:38AM EDT150.002.300.004.000.00-116876.87%
GNRC221118P001550002022-07-20 3:42PM EDT155.003.700.252.000.00-33565.36%
GNRC221118P001600002022-08-04 12:42PM EDT160.003.500.004.800.00-26272.99%
GNRC221118P001650002022-08-08 11:40AM EDT165.003.100.204.300.00-54768.59%
GNRC221118P001700002022-08-12 3:21PM EDT170.001.901.402.80-1.06-35.81%17264.33%
GNRC221118P001750002022-08-08 9:48AM EDT175.004.221.752.500.00-5961.39%
GNRC221118P001800002022-08-10 11:08AM EDT180.004.202.052.650.00-59659.75%
GNRC221118P001850002022-08-12 10:15AM EDT185.003.262.653.70-2.94-47.42%14761.21%
GNRC221118P001900002022-08-09 11:00AM EDT190.008.203.203.500.00-14158.94%
GNRC221118P001950002022-08-12 11:43AM EDT195.004.003.304.00-1.20-23.08%13957.20%
GNRC221118P002000002022-08-12 3:31PM EDT200.004.504.004.60-1.70-27.42%231,01656.79%
GNRC221118P002100002022-08-12 2:46PM EDT210.006.055.006.10-1.95-24.37%68254.99%
GNRC221118P002200002022-08-12 3:21PM EDT220.008.106.507.90-1.80-18.18%1,59646053.57%
GNRC221118P002300002022-08-12 12:59PM EDT230.0010.779.3010.20-1.75-13.98%919253.55%
GNRC221118P002400002022-08-12 3:31PM EDT240.0012.7011.1012.90-2.80-18.06%348351.69%
GNRC221118P002500002022-08-12 1:26PM EDT250.0016.9014.8016.00-3.10-15.50%12851.38%
GNRC221118P002600002022-08-12 11:28AM EDT260.0020.0018.5020.20-8.97-30.96%12551.08%
GNRC221118P002700002022-08-10 3:15PM EDT270.0031.6022.1024.300.00-35451.59%
GNRC221118P002800002022-08-12 11:28AM EDT280.0028.7626.5029.00-9.74-25.30%53250.66%
GNRC221118P002900002022-08-03 9:30AM EDT290.0034.8031.9034.600.00-14550.39%
GNRC221118P003000002022-08-02 10:05AM EDT300.0053.2039.1040.600.00-11349.92%
GNRC221118P003100002022-06-15 10:39AM EDT310.0079.70103.50107.100.00-526151.01%
GNRC221118P003200002022-07-28 2:44PM EDT320.0072.1051.5054.500.00-1349.88%
GNRC221118P003300002022-06-16 10:04AM EDT330.00106.05114.00118.500.00-58145.25%
GNRC221118P003400002022-04-21 2:23PM EDT340.00111.17121.80125.300.00-12145.26%
GNRC221118P003500002022-06-16 10:04AM EDT350.00123.93133.20137.500.00-54152.84%
GNRC221118P003600002022-07-01 10:19AM EDT360.00141.3594.5097.600.00-11969.84%
GNRC221118P003700002022-08-03 3:40PM EDT370.00122.0091.4094.600.00-3647.43%
GNRC221118P003900002022-06-14 11:23AM EDT390.00153.39179.00183.700.00-40178.99%
GNRC221118P004000002022-04-21 2:23PM EDT400.00166.98177.80182.000.00-10162.71%
GNRC221118P004300002022-06-23 11:53AM EDT430.00214.00187.80192.500.00-10138.04%