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
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GNRC221216C001500002021-11-10 7:47AM EDT150.00297.14211.50216.000.00-118544.04%
GNRC221216C001550002021-11-10 7:47AM EDT155.00245.50206.50200.000.00--1439.64%
GNRC221216C001600002021-11-10 7:47AM EDT160.00275.19191.00195.500.00-18382.03%
GNRC221216C001650002021-11-10 7:47AM EDT165.00137.78186.50191.000.00-2020362.92%
GNRC221216C001700002021-11-10 7:47AM EDT170.00231.50192.50186.500.00--1368.54%
GNRC221216C001900002021-11-10 7:47AM EDT190.00263.90165.00180.000.00-13312.28%
GNRC221216C001950002021-11-10 7:47AM EDT195.00262.50160.50165.000.00-1111284.74%
GNRC221216C002000002022-01-05 10:43AM EDT200.00134.00122.30125.90-101.10-43.00%1030194.48%
GNRC221216C002100002021-11-23 2:43PM EDT210.00225.00152.40156.100.00-11268.09%
GNRC221216C002200002021-12-27 2:05PM EDT220.00143.10107.60110.400.00-12174.78%
GNRC221216C002300002021-11-10 7:47AM EDT230.00210.41142.00137.000.00--1240.87%
GNRC221216C002400002022-01-05 3:18PM EDT240.0097.0092.5096.50-142.60-59.52%33157.90%
GNRC221216C002500002021-12-22 12:53PM EDT250.00123.0086.2089.500.00-515150.87%
GNRC221216C002600002021-11-10 7:47AM EDT260.00181.50111.00115.500.00-11199.11%
GNRC221216C002700002021-11-10 7:47AM EDT270.00199.80104.50109.000.00-11190.87%
GNRC221216C002800002021-11-05 10:33AM EDT280.00192.40132.60136.000.00-33246.72%
GNRC221216C002900002021-11-05 10:40AM EDT290.00187.00125.50129.500.00-13235.91%
GNRC221216C003000002021-12-21 12:00PM EDT300.0084.0057.6061.200.00-1045124.29%
GNRC221216C003100002021-12-15 4:38PM EDT310.0089.7053.5056.200.00-169120.57%
GNRC221216C003200002021-11-10 7:47AM EDT320.00130.0083.0079.000.00-15163.59%
GNRC221216C003300002022-01-04 1:21PM EDT330.0053.4345.0047.400.00-319113.44%
GNRC221216C003400002022-01-04 11:04AM EDT340.0054.3339.6043.300.00-121109.01%
GNRC221216C003500002022-01-03 12:38PM EDT350.0056.9037.2040.100.00-115107.35%
GNRC221216C003600002022-01-03 10:47AM EDT360.0055.0032.9037.000.00-19104.15%
GNRC221216C003700002021-12-10 2:16PM EDT370.0058.5029.8033.400.00-1102101.30%
GNRC221216C003800002021-11-18 12:15PM EDT380.0094.7255.2060.000.00-113142.89%
GNRC221216C003900002022-01-05 10:37AM EDT390.0030.0025.2028.00-5.00-14.29%15897.70%
GNRC221216C004000002021-12-27 10:54AM EDT400.0042.5022.7025.900.00-28195.95%
GNRC221216C004100002021-10-21 10:01AM EDT410.00108.0087.3091.500.00-128197.80%
GNRC221216C004200002021-12-22 4:27PM EDT420.0036.1517.7021.000.00-53991.25%
GNRC221216C004300002022-01-03 12:13PM EDT430.0032.0015.0019.000.00-13188.75%
GNRC221216C004400002022-01-05 11:04AM EDT440.0019.0014.0017.50-9.50-33.33%16888.07%
GNRC221216C004500002021-12-30 11:28AM EDT450.0023.3011.5016.000.00-12585.76%
GNRC221216C004600002022-01-05 10:45AM EDT460.0014.4010.0014.50-12.75-46.96%14384.20%
GNRC221216C004700002021-12-31 11:00AM EDT470.0024.809.0013.500.00-11183.52%
GNRC221216C004800002021-12-09 11:18AM EDT480.0030.008.0012.500.00-11182.69%
GNRC221216C004900002021-12-20 10:43AM EDT490.0027.107.0011.500.00-21681.70%
GNRC221216C005000002021-12-16 2:28PM EDT500.0022.506.0010.300.00-16480.27%
GNRC221216C005100002021-12-15 12:19PM EDT510.0015.005.009.500.00-1779.14%
GNRC221216C005200002021-11-30 4:22PM EDT520.0035.5014.7018.900.00-116101.80%
GNRC221216C005300002021-12-06 11:57AM EDT530.0026.197.0010.500.00-1785.50%
GNRC221216C005400002022-01-03 10:54AM EDT540.0012.004.907.500.00-1479.67%
GNRC221216C005500002021-12-17 11:53AM EDT550.0017.204.406.900.00-42879.08%
GNRC221216C005600002021-12-17 11:51AM EDT560.0015.603.906.500.00-1178.69%
GNRC221216C005700002021-10-27 1:25PM EDT570.0059.2036.2039.300.00--2144.06%
GNRC221216C005800002021-10-27 1:25PM EDT580.0056.0033.9037.300.00--3141.88%
GNRC221216C005900002022-01-05 10:41AM EDT590.005.002.705.50-26.39-84.07%10677.78%
GNRC221216C006000002021-12-10 4:18PM EDT600.009.702.453.500.00-14974.01%
GNRC221216C006100002021-12-10 4:41PM EDT610.008.802.153.300.00-21273.72%
GNRC221216C006200002021-12-10 4:42PM EDT620.008.201.853.200.00-28273.58%
GNRC221216C006400002021-11-12 11:26AM EDT640.0021.705.006.300.00-303087.91%
GNRC221216C006600002021-12-08 3:19PM EDT660.008.580.004.900.00-1776.48%
GNRC221216C006800002021-10-25 11:26AM EDT680.0023.7918.6021.100.00-101101125.34%
GNRC221216C007000002021-11-03 11:29AM EDT700.0016.329.5011.300.00-100116106.68%
GNRC221216C007200002021-10-29 3:32PM EDT720.0027.2914.6016.400.00-9357120.12%
GNRC221216C007400002022-01-05 4:58PM EDT740.001.350.004.80-1.75-56.45%110182.08%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GNRC221216P001500002021-11-10 7:48AM EDT150.002.000.005.000.00-24348.51%
GNRC221216P001550002021-11-10 7:48AM EDT155.006.410.105.000.00-101345.45%
GNRC221216P001600002021-12-14 2:56PM EDT160.003.403.406.400.00-101046.42%
GNRC221216P001650002021-11-10 7:48AM EDT165.004.201.005.500.00-1140.94%
GNRC221216P001700002021-11-10 7:48AM EDT170.004.991.505.500.00-10638.02%
GNRC221216P001750002021-11-10 7:48AM EDT175.006.303.006.400.00-1137.33%
GNRC221216P001800002021-12-31 1:40PM EDT180.004.505.007.000.00-12335.75%
GNRC221216P001900002021-10-28 10:13AM EDT190.002.652.006.000.00-11927.78%
GNRC221216P001950002021-11-10 7:48AM EDT195.003.905.809.500.00-5131.59%
GNRC221216P002000002021-12-15 2:05PM EDT200.009.409.4010.500.00-511230.16%
GNRC221216P002100002021-11-10 7:48AM EDT210.005.507.5011.100.00-191924.50%
GNRC221216P002200002021-11-18 11:38AM EDT220.006.3011.6013.900.00-26121.50%
GNRC221216P002300002021-11-24 3:16PM EDT230.007.2412.5014.200.00-12113.04%
GNRC221216P002400002021-12-16 12:52PM EDT240.0015.4619.3022.500.00-37814.63%
GNRC221216P002500002021-11-03 12:33PM EDT250.007.7016.0018.600.00-480.00%
GNRC221216P002600002022-01-05 1:34PM EDT260.0023.8025.8029.00+0.60+2.59%2560.00%
GNRC221216P002700002021-11-10 7:48AM EDT270.0014.9521.5028.000.00-10100.00%
GNRC221216P002900002021-11-10 7:48AM EDT290.0018.2031.1034.800.00-120.00%
GNRC221216P003000002022-01-05 3:33PM EDT300.0043.7043.0045.60+22.70+108.10%2180.00%
GNRC221216P003100002021-12-23 11:40AM EDT310.0040.2048.5050.700.00-1110.00%
GNRC221216P003200002022-01-04 4:39PM EDT320.0048.3554.0056.200.00-150.00%
GNRC221216P003300002022-01-04 4:39PM EDT330.0053.5059.3062.800.00-190.00%
GNRC221216P003400002022-01-05 4:56PM EDT340.0065.9064.6068.10+11.90+22.04%11580.00%
GNRC221216P003500002022-01-05 1:50PM EDT350.0068.2071.4074.80+13.40+24.45%1470.00%
GNRC221216P003600002021-11-24 3:15PM EDT360.0041.7064.2067.300.00-150.00%
GNRC221216P003700002021-11-10 7:48AM EDT370.0038.5070.5070.500.00-280.00%
GNRC221216P003800002021-12-27 10:53AM EDT380.0078.3691.5095.300.00-150.00%
GNRC221216P003900002021-12-13 4:30PM EDT390.0086.0199.00102.400.00-13140.00%
GNRC221216P004000002022-01-04 11:05AM EDT400.0095.00106.90109.500.00-1280.00%
GNRC221216P004100002021-12-13 11:23AM EDT410.0097.99114.10118.000.00-10100.00%
GNRC221216P004200002021-12-29 10:45AM EDT420.00103.32122.00125.900.00-52130.00%
GNRC221216P004300002021-11-10 7:48AM EDT430.0072.50110.50109.500.00-410.00%
GNRC221216P004400002021-11-09 2:45PM EDT440.0072.20118.00116.500.00--2000.00%
GNRC221216P004600002021-11-02 9:40AM EDT460.0070.30118.00121.000.00-2120.00%
GNRC221216P004700002021-11-02 9:40AM EDT470.0076.05125.00128.500.00-2120.00%
GNRC221216P004800002021-12-01 11:37AM EDT480.00114.77142.50147.000.00-100.00%
GNRC221216P004900002021-12-01 11:37AM EDT490.00121.72151.00155.000.00-100.00%
GNRC221216P005000002021-11-10 7:48AM EDT500.00160.50158.50163.000.00-6140.00%
GNRC221216P005200002021-11-10 7:48AM EDT520.00176.50183.00187.900.00-660.00%