Singapore markets open in 4 hours 12 minutes

Generac Holdings Inc. (GNRC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
92.15+1.42 (+1.56%)
As of 03:47PM EST. Market open.
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GNRC230217C000700002022-12-08 9:50AM EST70.0024.7026.1026.40-10.60-30.03%1185.08%
GNRC230217C000750002022-11-04 9:19AM EST75.0031.3028.7029.100.00-15131.34%
GNRC230217C000800002022-11-29 1:03PM EST80.0025.8018.7019.100.00-11478.16%
GNRC230217C000850002022-12-07 10:52AM EST85.0016.0015.5015.900.00-1475.43%
GNRC230217C000900002022-12-08 11:50AM EST90.0011.6012.6012.90+0.20+1.75%12,98472.45%
GNRC230217C000925002022-12-08 2:53PM EST92.5011.2711.3011.70+1.17+11.58%14371.64%
GNRC230217C000950002022-12-08 3:17PM EST95.0010.3010.1010.40+1.30+14.44%4164770.35%
GNRC230217C000975002022-12-08 3:16PM EST97.509.109.109.30+1.10+13.75%1719669.80%
GNRC230217C001000002022-12-08 3:09PM EST100.008.107.908.30+0.98+13.76%3631468.46%
GNRC230217C001050002022-12-08 3:08PM EST105.006.306.306.50+0.70+12.50%6124467.44%
GNRC230217C001100002022-12-08 3:25PM EST110.005.004.805.10+0.70+16.28%71,06066.21%
GNRC230217C001150002022-12-08 3:17PM EST115.003.803.703.90+0.60+18.75%51,15865.28%
GNRC230217C001200002022-12-08 2:04PM EST120.002.602.803.00+0.12+4.84%355264.59%
GNRC230217C001250002022-12-08 3:26PM EST125.002.252.102.25+0.45+25.00%217463.79%
GNRC230217C001300002022-12-08 3:13PM EST130.001.651.551.75+0.23+16.20%221,06263.48%
GNRC230217C001350002022-12-08 1:52PM EST135.001.201.201.35-0.10-7.69%116863.60%
GNRC230217C001400002022-12-08 12:18PM EST140.000.950.851.00+0.14+17.28%1239862.82%
GNRC230217C001450002022-12-02 10:17AM EST145.001.870.700.850.00-117464.11%
GNRC230217C001500002022-12-08 2:13PM EST150.000.550.500.65-0.65-54.17%140463.77%
GNRC230217C001550002022-12-06 10:43AM EST155.000.500.350.800.00-3036267.02%
GNRC230217C001600002022-12-08 10:18AM EST160.000.400.150.70-0.40-50.00%1011566.46%
GNRC230217C001650002022-12-01 3:28PM EST165.000.590.100.600.00-413267.14%
GNRC230217C001700002022-12-07 1:58PM EST170.000.500.100.550.00-113769.04%
GNRC230217C001750002022-12-06 9:35AM EST175.000.260.050.500.00-26569.82%
GNRC230217C001800002022-11-11 10:15AM EST180.001.100.050.500.00-110772.27%
GNRC230217C001850002022-11-25 10:54AM EST185.000.400.050.450.00-10017173.63%
GNRC230217C001900002022-11-11 10:28AM EST190.000.850.050.400.00-16274.71%
GNRC230217C001950002022-12-01 3:26PM EST195.000.500.000.350.00-29174.32%
GNRC230217C002000002022-11-09 3:16PM EST200.000.500.000.350.00-1014976.37%
GNRC230217C002100002022-12-05 9:30AM EST210.000.050.000.300.00-18578.71%
GNRC230217C002200002022-12-06 12:49PM EST220.000.100.000.250.00-713780.66%
GNRC230217C002300002022-11-28 11:41AM EST230.000.180.000.250.00-44283.98%
GNRC230217C002400002022-10-24 9:15AM EST240.000.900.000.000.00-13550.00%
GNRC230217C002500002022-12-02 11:07AM EST250.000.200.000.200.00-521088.09%
GNRC230217C002600002022-10-17 11:27AM EST260.001.230.100.250.00-111097.07%
GNRC230217C002700002022-11-10 3:12PM EST270.000.200.000.250.00-210196.09%
GNRC230217C002800002022-11-23 12:32PM EST280.000.110.000.250.00-17398.83%
GNRC230217C002900002022-10-17 9:14AM EST290.000.800.000.000.00-24450.00%
GNRC230217C003000002022-11-17 9:41AM EST300.000.050.000.250.00-1199103.91%
GNRC230217C003100002022-11-15 12:42PM EST310.000.150.000.250.00-131106.25%
GNRC230217C003200002022-11-16 9:30AM EST320.000.700.000.250.00-140108.59%
GNRC230217C003300002022-10-31 11:17AM EST330.000.330.001.350.00-212137.21%
GNRC230217C003400002022-10-04 9:08AM EST340.001.600.000.000.00-22050.00%
GNRC230217C003500002022-10-24 11:07AM EST350.000.350.000.300.00-2162117.19%
GNRC230217C003600002022-10-18 2:42PM EST360.000.440.000.200.00-1119114.26%
GNRC230217C003700002022-10-25 11:44AM EST370.000.230.000.250.00-2309118.95%
GNRC230217C003800002022-12-06 10:40AM EST380.000.050.000.250.00-256120.70%
GNRC230217C003900002022-10-21 2:18PM EST390.000.720.000.250.00-1050122.66%
GNRC230217C004000002022-11-08 2:42PM EST400.000.220.000.150.00-1059118.16%
GNRC230217C004100002022-10-21 8:33AM EST410.000.580.000.800.00-1010144.24%
GNRC230217C004200002022-10-21 8:30AM EST420.000.720.000.600.00-517140.92%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GNRC230217P000500002022-11-28 12:27PM EST50.000.200.150.850.00--1083.01%
GNRC230217P000550002022-12-07 10:59AM EST55.000.850.450.950.00-12277.20%
GNRC230217P000600002022-12-07 3:13PM EST60.001.241.051.200.00-11217474.66%
GNRC230217P000650002022-12-07 3:13PM EST65.001.991.601.800.00-22871.83%
GNRC230217P000700002022-12-08 3:27PM EST70.002.552.452.60-0.25-8.93%435569.63%
GNRC230217P000750002022-12-08 2:50PM EST75.003.713.503.80-0.38-9.29%817867.80%
GNRC230217P000800002022-12-08 2:17PM EST80.005.314.905.10-0.29-5.18%335165.34%
GNRC230217P000850002022-12-08 11:35AM EST85.007.506.706.90+0.08+1.08%31,34763.79%
GNRC230217P000900002022-12-08 2:04PM EST90.009.408.709.00-0.32-3.29%3736661.49%
GNRC230217P000925002022-12-08 1:49PM EST92.5010.409.9010.10-0.60-5.45%66360.25%
GNRC230217P000950002022-12-08 2:30PM EST95.0011.8011.2011.50-0.50-4.07%2739059.67%
GNRC230217P000975002022-12-08 2:30PM EST97.5013.2012.5012.90-1.00-7.04%1016558.50%
GNRC230217P001000002022-12-08 9:30AM EST100.0014.7014.1014.30-1.10-6.96%137757.65%
GNRC230217P001050002022-12-07 3:01PM EST105.0019.2017.3017.500.00-2525855.47%
GNRC230217P001100002022-12-07 1:24PM EST110.0022.3020.8021.400.00-348154.27%
GNRC230217P001150002022-12-07 2:56PM EST115.0027.1024.8025.000.00-119451.34%
GNRC230217P001200002022-12-07 12:12PM EST120.0029.9628.9029.300.00-2515551.32%
GNRC230217P001250002022-12-06 11:21AM EST125.0032.3633.0033.700.00-109549.07%
GNRC230217P001300002022-12-02 9:46AM EST130.0029.5037.6038.000.00-18138.67%
GNRC230217P001350002022-12-08 12:16PM EST135.0042.8742.3042.70+10.42+32.11%3620.00%
GNRC230217P001400002022-11-14 9:30AM EST140.0031.5547.0047.600.00-11530.00%
GNRC230217P001450002022-12-08 11:22AM EST145.0054.7051.8052.40+14.50+36.07%61440.00%
GNRC230217P001500002022-12-07 3:06PM EST150.0059.7056.7057.500.00-531630.00%
GNRC230217P001550002022-12-08 11:07AM EST155.0064.0761.7062.10-0.63-0.97%103500.00%
GNRC230217P001600002022-12-08 11:07AM EST160.0069.2566.5067.50-0.45-0.65%330.00%
GNRC230217P001650002022-10-27 10:45AM EST165.0045.5059.1060.500.00-100.00%
GNRC230217P001700002022-12-07 3:07PM EST170.0079.6076.3077.500.00-2500.00%
GNRC230217P001750002022-12-07 3:07PM EST175.0084.6081.3082.400.00-2500.00%
GNRC230217P001800002022-12-07 3:07PM EST180.0089.8086.5087.500.00-5000.00%
GNRC230217P001850002022-10-20 12:41PM EST185.0075.2381.3083.000.00-1340.00%
GNRC230217P001900002022-11-01 8:51AM EST190.0072.500.000.000.00-300.00%
GNRC230217P001950002022-10-19 2:18PM EST195.0083.8791.3092.900.00-110.00%
GNRC230217P002000002022-12-01 10:32AM EST200.0098.30106.40107.700.00-2000.00%
GNRC230217P002100002022-10-19 12:22PM EST210.0099.50106.30107.900.00-1100.00%
GNRC230217P002200002022-10-20 8:56AM EST220.00110.48116.00117.900.00-100.00%
GNRC230217P002300002022-10-19 12:50PM EST230.00119.60126.40128.100.00-2800.00%
GNRC230217P002400002022-10-19 11:05AM EST240.00125.20136.00138.000.00-800.00%
GNRC230217P002500002022-11-02 11:25AM EST250.00141.60148.70150.000.00-200.00%
GNRC230217P002600002022-10-17 8:30AM EST260.00118.90158.20160.200.00-1000.00%
GNRC230217P002700002022-10-14 10:27AM EST270.00129.10154.30156.800.00-900.00%
GNRC230217P002800002022-10-14 9:05AM EST280.00136.13164.50166.600.00-1000.00%
GNRC230217P002900002022-09-28 2:33PM EST290.00104.40171.20175.700.00-300.00%
GNRC230217P003000002022-08-15 8:51AM EST300.0052.2891.1093.600.00-5100.00%
GNRC230217P003100002022-09-20 10:40AM EST310.00122.73194.00198.000.00-100.00%
GNRC230217P003200002022-09-12 8:33AM EST320.0084.00165.30169.600.00-500.00%
GNRC230217P003400002022-09-12 8:31AM EST340.00102.87185.30189.600.00-500.00%
GNRC230217P003500002022-08-18 2:47PM EST350.0089.00147.70152.500.00-100.00%
GNRC230217P003600002022-09-01 10:18AM EST360.00138.66179.80184.000.00--00.00%
GNRC230217P003700002022-09-01 11:38AM EST370.00145.00190.00194.000.00-100.00%