Singapore markets open in 8 hours 54 minutes

Generac Holdings Inc. (GNRC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
266.51+6.87 (+2.65%)
As of 12:06PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GNRC230217C001500002022-06-23 9:52AM EDT150.0075.0897.50101.500.00--50.00%
GNRC230217C001750002022-06-17 12:35PM EDT175.0069.9866.3070.000.00-770.00%
GNRC230217C001800002022-07-14 12:36PM EDT180.0055.0097.00101.000.00--267.35%
GNRC230217C001900002022-07-26 10:37AM EDT190.0064.5089.1092.100.00-2264.36%
GNRC230217C001950002022-07-13 3:49PM EDT195.0052.8085.0088.000.00-1162.98%
GNRC230217C002000002022-07-08 3:28PM EDT200.0056.6565.5068.600.00-1429.70%
GNRC230217C002100002022-06-30 9:57AM EDT210.0039.6976.0080.500.00-1065.46%
GNRC230217C002200002022-08-03 9:30AM EDT220.0080.9066.5070.400.00-1559.13%
GNRC230217C002300002022-08-11 11:00AM EDT230.0063.5161.5063.50+13.81+27.79%2658.78%
GNRC230217C002400002022-08-02 12:22PM EDT240.0059.8054.4057.400.00-1756.95%
GNRC230217C002500002022-08-05 9:30AM EDT250.0035.1748.1052.000.00-11955.76%
GNRC230217C002600002022-08-08 9:38AM EDT260.0040.0044.0046.600.00-33555.60%
GNRC230217C002700002022-08-11 9:52AM EDT270.0039.4038.3041.50+3.79+10.64%501654.10%
GNRC230217C002800002022-08-11 10:12AM EDT280.0036.1035.2036.90+9.30+34.70%13154.18%
GNRC230217C002900002022-08-04 11:13AM EDT290.0022.0029.7032.400.00-2652.32%
GNRC230217C003000002022-08-10 3:49PM EDT300.0024.9025.5028.600.00-215651.32%
GNRC230217C003100002022-08-09 10:46AM EDT310.0017.1023.4026.100.00-3752.15%
GNRC230217C003200002022-08-10 12:21PM EDT320.0017.6019.8022.000.00-1250.49%
GNRC230217C003300002022-08-11 10:26AM EDT330.0018.5018.3020.00+11.10+150.00%2351.32%
GNRC230217C003400002022-08-09 11:31AM EDT340.0010.4015.0017.000.00-1651.27%
GNRC230217C003500002022-08-09 11:32AM EDT350.009.0013.9015.900.00-25250.96%
GNRC230217C003600002022-08-08 10:03AM EDT360.0010.6010.8012.900.00-2850.45%
GNRC230217C003700002022-08-04 10:16AM EDT370.008.508.6011.900.00-2751.26%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GNRC230217P001150002022-07-06 1:56PM EDT115.004.900.304.800.00-6575.88%
GNRC230217P001200002022-08-05 11:07AM EDT120.002.200.702.150.00-2464.21%
GNRC230217P001400002022-06-30 2:58PM EDT140.009.602.103.600.00--261.82%
GNRC230217P001450002022-07-28 9:30AM EDT145.005.702.053.100.00-310757.56%
GNRC230217P001500002022-08-09 9:55AM EDT150.005.502.303.600.00-25656.69%
GNRC230217P001550002022-08-04 12:38PM EDT155.006.402.554.900.00-13957.33%
GNRC230217P001600002022-08-01 3:14PM EDT160.006.104.004.700.00-2656.98%
GNRC230217P001650002022-07-26 10:01AM EDT165.0010.603.605.400.00-2754.76%
GNRC230217P001700002022-08-09 9:56AM EDT170.008.705.206.100.00-2855.77%
GNRC230217P001750002022-08-10 10:18AM EDT175.008.905.306.800.00-1454.19%
GNRC230217P001800002022-08-01 10:28AM EDT180.009.406.307.700.00-2254.06%
GNRC230217P001850002022-07-22 9:30AM EDT185.0013.507.308.600.00-81053.69%
GNRC230217P001900002022-08-04 10:36AM EDT190.0014.508.609.800.00-31053.82%
GNRC230217P001950002022-08-09 9:58AM EDT195.0015.009.8010.800.00-23853.39%
GNRC230217P002000002022-08-09 3:17PM EDT200.0016.6010.4012.000.00-33752.37%
GNRC230217P002100002022-08-11 9:30AM EDT210.0015.4013.6014.60-1.83-10.62%102752.06%
GNRC230217P002200002022-08-08 3:49PM EDT220.0021.9515.2017.300.00-12951.54%
GNRC230217P002300002022-07-25 3:22PM EDT230.0032.9519.1020.900.00-13551.01%
GNRC230217P002400002022-08-10 10:23AM EDT240.0030.1723.7025.100.00-11050.75%
GNRC230217P002500002022-08-08 3:33PM EDT250.0033.6726.9030.000.00-2850.87%
GNRC230217P002600002022-07-29 2:47PM EDT260.0036.5031.4034.600.00-41349.99%
GNRC230217P002700002022-08-08 1:58PM EDT270.0044.8036.2039.900.00-2249.53%
GNRC230217P002900002022-08-10 3:18PM EDT290.0052.4047.8051.000.00-21247.73%
GNRC230217P003100002022-06-16 10:06AM EDT310.0092.7699.70104.000.00--596.08%
GNRC230217P003200002022-06-16 10:04AM EDT320.00101.14108.00112.500.00--597.63%
GNRC230217P003400002022-06-16 10:04AM EDT340.00117.68126.20130.500.00--5101.82%
GNRC230217P003700002022-08-03 3:41PM EDT370.00124.00106.00110.400.00-3342.33%