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 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GNRC240119C001800002021-12-22 4:59PM EDT180.00190.50151.50155.500.00--1148.11%
GNRC240119C002000002022-01-04 10:50AM EDT200.00161.50137.50142.000.00-217134.17%
GNRC240119C002100002021-12-02 11:09AM EDT210.00223.90164.00169.000.00-16177.22%
GNRC240119C002200002022-01-05 1:09PM EDT220.00137.00124.50129.00-10.50-7.12%112123.02%
GNRC240119C002300002021-11-04 10:28AM EDT230.00250.80183.50188.500.00-212220.40%
GNRC240119C002400002021-11-11 2:37PM EDT240.00231.70143.50148.000.00-214151.97%
GNRC240119C002500002021-11-22 4:14PM EDT250.00229.50138.00143.000.00-16147.03%
GNRC240119C002600002021-12-09 1:17PM EDT260.00145.20101.50106.000.00-19106.86%
GNRC240119C002700002021-10-28 2:44PM EDT270.00260.30198.00202.000.00--1266.30%
GNRC240119C002800002021-10-27 3:28PM EDT280.00246.30191.50195.500.00--1247.35%
GNRC240119C003000002022-01-04 2:57PM EDT300.0091.5081.5086.500.00-31495.38%
GNRC240119C003100002021-12-31 3:30PM EDT310.00105.0077.5082.000.00-12093.20%
GNRC240119C003300002022-01-04 4:53PM EDT330.0083.0069.2073.500.00-5788.88%
GNRC240119C003400002022-01-04 1:21PM EDT340.0076.1665.1069.500.00-1186.82%
GNRC240119C003500002022-01-05 12:59PM EDT350.0070.0061.0066.00-0.50-0.71%13484.94%
GNRC240119C003600002022-01-03 10:40AM EDT360.0081.0058.1062.500.00-1083.56%
GNRC240119C003700002021-12-21 1:59PM EDT370.0077.5054.9059.000.00-1582.00%
GNRC240119C003800002021-12-28 1:40PM EDT380.0076.7051.1056.000.00-3380.34%
GNRC240119C003900002022-01-04 3:20PM EDT390.0056.9848.1052.500.00-5578.77%
GNRC240119C004000002021-12-31 1:34PM EDT400.0068.0045.6049.500.00-34377.58%
GNRC240119C004100002022-01-05 4:11PM EDT410.0043.7043.9047.00-20.30-31.72%2776.91%
GNRC240119C004200002022-01-04 3:04PM EDT420.0047.0641.4044.500.00-6275.83%
GNRC240119C004300002021-12-28 11:34AM EDT430.0058.0038.7042.000.00-2374.61%
GNRC240119C004400002021-12-28 3:27PM EDT440.0053.4736.6040.000.00-8273.82%
GNRC240119C004500002021-12-23 11:11AM EDT450.0051.0033.4037.000.00-81872.02%
GNRC240119C004600002021-12-06 12:58PM EDT460.0064.8235.2038.500.00-6074.52%
GNRC240119C004700002021-12-31 1:17PM EDT470.0047.8230.0033.000.00-1070.51%
GNRC240119C004800002021-12-31 1:17PM EDT480.0045.4227.8031.000.00-1169.44%
GNRC240119C005000002021-12-29 11:08AM EDT500.0037.7523.5028.000.00-12467.63%
GNRC240119C005100002021-12-03 11:22AM EDT510.0064.2034.5039.500.00-1179.20%
GNRC240119C005200002022-01-03 4:31PM EDT520.0035.3120.5025.000.00-3266.22%
GNRC240119C005300002021-10-18 3:18PM EDT530.0095.2073.0077.500.00--5114.83%
GNRC240119C005800002021-11-03 1:08PM EDT580.0063.5044.0047.000.00-2092.37%
GNRC240119C005900002021-12-30 4:51PM EDT590.0025.1713.1016.900.00-1462.57%
GNRC240119C006000002022-01-04 11:46AM EDT600.0017.5012.0015.900.00-11361.90%
GNRC240119C006200002021-10-26 10:57AM EDT620.0073.5653.0057.500.00-11103.81%
GNRC240119C006600002021-12-15 11:16AM EDT660.0014.757.5011.500.00-378459.24%
GNRC240119C006800002021-12-08 12:46PM EDT680.0021.636.5010.400.00-31058.62%
GNRC240119C007000002021-12-21 11:24AM EDT700.0014.005.509.600.00-12958.11%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GNRC240119P001800002021-12-16 11:59AM EDT180.0012.4114.5018.100.00-1334.07%
GNRC240119P001950002021-12-29 4:40PM EDT195.0015.6018.5022.000.00--231.38%
GNRC240119P002000002021-12-07 4:25PM EDT200.0017.3019.7023.100.00-11430.17%
GNRC240119P002100002021-11-29 4:16PM EDT210.0015.5117.5021.900.00-1524.42%
GNRC240119P002200002022-01-04 11:45AM EDT220.0025.0026.5030.800.00-2827.65%
GNRC240119P002300002021-11-10 7:48AM EDT230.0016.7023.5028.500.00--120.43%
GNRC240119P002500002022-01-04 10:37AM EDT250.0034.0038.0042.300.00-1520.78%
GNRC240119P002800002021-12-14 11:59AM EDT280.0048.0051.6056.100.00-560.00%
GNRC240119P003000002021-12-29 11:23AM EDT300.0054.0062.0066.400.00--20.00%
GNRC240119P003200002022-01-05 3:31PM EDT320.0073.0073.1078.00+3.80+5.49%210.00%
GNRC240119P003300002022-01-05 3:44PM EDT330.0080.0078.8083.50+31.60+65.29%1010.00%
GNRC240119P003500002021-12-13 4:35PM EDT350.0082.6191.5096.000.00-550.00%
GNRC240119P003600002022-01-05 3:33PM EDT360.0098.0097.90102.00+14.00+16.67%130.00%
GNRC240119P004000002021-12-15 12:02PM EDT400.00117.50124.90129.000.00-110.00%
GNRC240119P004100002021-11-24 3:14PM EDT410.0090.50114.00118.500.00-100.00%
GNRC240119P004200002021-11-03 1:25PM EDT420.0085.50113.00116.500.00-110.00%
GNRC240119P004300002021-12-22 4:48PM EDT430.00130.35146.60150.900.00-5120.00%
GNRC240119P004400002021-12-03 11:15AM EDT440.00123.56131.50136.500.00-5190.00%
GNRC240119P004500002021-11-04 10:51AM EDT450.0097.50132.50136.000.00--590.00%
GNRC240119P004600002021-11-23 4:25PM EDT460.00118.00149.00153.000.00-250.00%
GNRC240119P004700002021-11-30 10:31AM EDT470.00126.500.000.000.00-120.00%
GNRC240119P004900002021-11-08 10:41AM EDT490.00125.00174.50172.500.00--10.00%
GNRC240119P005000002021-11-30 10:31AM EDT500.00146.000.000.000.00-130.00%
GNRC240119P005100002021-11-29 10:38AM EDT510.00147.500.000.000.00--30.00%
GNRC240119P005200002021-10-25 11:26AM EDT520.00138.00156.00161.000.00--10.00%
GNRC240119P005300002021-10-25 11:26AM EDT530.00144.50163.00167.500.00--10.00%
GNRC240119P005400002021-10-28 9:35AM EDT540.00141.00170.50175.000.00--10.00%
GNRC240119P005700002021-11-29 10:38AM EDT570.00190.00228.70248.600.00-340.00%