GNRC - Generac Holdings Inc.

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GNRC230609C001020002023-05-26 2:41PM EDT102.0013.8011.8014.700.00-2266.46%
GNRC230609C001030002023-05-30 12:48PM EDT103.009.2011.6012.600.00-21456.35%
GNRC230609C001040002023-05-17 3:18PM EDT104.0014.0010.6011.600.00--1452.49%
GNRC230609C001050002023-05-30 1:31PM EDT105.007.599.6010.600.00-1264.45%
GNRC230609C001060002023-06-02 1:42PM EDT106.009.408.709.70+2.40+34.29%2462.40%
GNRC230609C001080002023-06-01 11:09AM EDT108.004.307.107.900.00-2657.23%
GNRC230609C001090002023-06-01 1:29PM EDT109.005.056.207.100.00-82856.18%
GNRC230609C001100002023-06-02 3:24PM EDT110.005.795.906.30+0.45+8.43%171950.73%
GNRC230609C001110002023-06-02 2:12PM EDT111.004.905.105.60+0.60+13.95%73654.20%
GNRC230609C001120002023-06-02 10:42AM EDT112.004.024.004.90+1.67+71.06%32753.13%
GNRC230609C001130002023-06-02 2:58PM EDT113.003.603.804.10+0.95+35.85%181349.76%
GNRC230609C001140002023-06-02 2:35PM EDT114.003.003.203.60+1.30+76.47%185650.56%
GNRC230609C001150002023-06-02 3:05PM EDT115.002.762.752.90+0.16+6.15%1005747.41%
GNRC230609C001160002023-06-02 2:53PM EDT116.002.062.252.50-0.11-5.07%634348.19%
GNRC230609C001170002023-06-02 3:55PM EDT117.002.001.801.95+0.08+4.17%463045.73%
GNRC230609C001180002023-06-02 3:58PM EDT118.001.551.351.85+0.05+3.33%492949.85%
GNRC230609C001190002023-06-02 3:39PM EDT119.001.401.101.55+0.40+40.00%223250.05%
GNRC230609C001200002023-06-02 3:54PM EDT120.001.020.851.25-0.03-2.86%1386449.46%
GNRC230609C001210002023-06-02 3:35PM EDT121.000.850.600.95+0.05+6.25%121447.95%
GNRC230609C001220002023-06-02 3:26PM EDT122.000.620.500.70-0.13-17.33%143246.48%
GNRC230609C001230002023-06-02 2:37PM EDT123.000.400.350.65-1.87-82.38%22249.07%
GNRC230609C001240002023-06-02 3:52PM EDT124.000.350.250.55-0.15-30.00%14950.00%
GNRC230609C001250002023-06-02 3:45PM EDT125.000.340.150.40-0.06-15.00%432048.83%
GNRC230609C001260002023-06-02 2:08PM EDT126.000.250.150.35-0.05-16.67%2850.29%
GNRC230609C001270002023-05-30 3:27PM EDT127.000.350.100.300.00-51151.37%
GNRC230609C001280002023-06-02 3:21PM EDT128.000.170.050.25-0.03-15.00%11052.15%
GNRC230609C001300002023-06-02 10:59AM EDT130.000.130.050.25-0.07-35.00%51951.95%
GNRC230609C001310002023-06-01 3:36PM EDT131.000.150.050.35+0.05+50.00%2257.72%
GNRC230609C001320002023-06-01 11:10AM EDT132.000.050.050.300.00-1658.79%
GNRC230609C001350002023-06-02 3:14PM EDT135.000.050.050.10-0.30-85.71%3511357.42%
GNRC230609C001400002023-05-26 12:05PM EDT140.000.220.002.150.00-23116.55%
GNRC230609C001450002023-05-22 3:46PM EDT145.000.130.000.850.00--3104.88%
GNRC230609C001500002023-05-19 10:00AM EDT150.000.050.000.850.00-55116.41%
GNRC230609C001600002023-05-26 12:05PM EDT160.000.060.000.050.00-1192.19%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GNRC230609P000800002023-05-16 2:23PM EDT80.000.090.000.100.00-1214111.72%
GNRC230609P000840002023-05-15 11:05AM EDT84.000.200.000.050.00-1190.63%
GNRC230609P000850002023-05-30 1:31PM EDT85.000.050.000.050.00-11787.50%
GNRC230609P000860002023-05-17 10:07AM EDT86.000.230.000.050.00--484.38%
GNRC230609P000870002023-05-05 11:13AM EDT87.000.630.000.050.00-1181.25%
GNRC230609P000890002023-05-30 10:36AM EDT89.000.080.000.200.00-1790.63%
GNRC230609P000900002023-05-17 3:13PM EDT90.000.300.002.800.00-15155.13%
GNRC230609P000920002023-05-19 10:40AM EDT92.000.450.000.100.00-34572.66%
GNRC230609P000930002023-05-31 10:52AM EDT93.000.250.000.100.00-1669.53%
GNRC230609P000940002023-05-19 10:27AM EDT94.000.360.000.100.00-1166.41%
GNRC230609P000950002023-06-02 3:14PM EDT95.000.080.050.10-0.07-46.67%3572267.19%
GNRC230609P000960002023-05-31 11:15AM EDT96.000.550.000.100.00-1360.16%
GNRC230609P000970002023-06-02 3:45PM EDT97.000.100.000.10-0.31-75.61%55657.03%
GNRC230609P000980002023-05-31 10:36AM EDT98.000.600.050.150.00-2660.35%
GNRC230609P001000002023-06-01 3:54PM EDT100.000.250.050.200.00-12655.96%
GNRC230609P001010002023-06-02 3:17PM EDT101.000.150.100.20-0.97-86.61%1654.49%
GNRC230609P001020002023-06-02 12:55PM EDT102.000.200.100.25-0.88-81.48%61552.64%
GNRC230609P001030002023-06-02 11:06AM EDT103.000.350.150.30-0.15-30.00%102451.86%
GNRC230609P001040002023-06-02 11:20AM EDT104.000.350.200.35-0.60-63.16%241650.59%
GNRC230609P001050002023-06-02 3:05PM EDT105.000.350.250.40-0.75-68.18%124351.61%
GNRC230609P001060002023-06-01 3:43PM EDT106.000.820.250.500.00-225450.78%
GNRC230609P001070002023-06-02 2:35PM EDT107.000.700.350.60-1.25-64.10%262549.37%
GNRC230609P001080002023-06-02 2:24PM EDT108.000.850.550.90-0.45-34.62%97252.25%
GNRC230609P001090002023-06-02 3:58PM EDT109.000.860.701.15-0.82-48.81%277152.69%
GNRC230609P001100002023-06-02 3:42PM EDT110.001.000.901.20-0.86-46.24%1035748.39%
GNRC230609P001110002023-06-02 3:52PM EDT111.001.301.151.70-0.82-38.68%243952.05%
GNRC230609P001120002023-06-02 3:58PM EDT112.001.601.451.95-0.70-30.43%736150.24%
GNRC230609P001130002023-06-02 3:42PM EDT113.001.851.902.10-1.12-37.71%392946.14%
GNRC230609P001140002023-06-02 3:58PM EDT114.002.322.302.50-1.04-30.95%1143345.46%
GNRC230609P001150002023-06-02 3:58PM EDT115.002.792.753.00-1.31-31.95%2182545.51%
GNRC230609P001160002023-06-02 3:58PM EDT116.003.243.303.50-1.49-31.50%4453844.68%
GNRC230609P001170002023-06-02 3:59PM EDT117.003.903.904.10-4.97-56.03%461444.58%
GNRC230609P001180002023-06-02 2:55PM EDT118.005.004.204.90-0.51-9.26%5247.00%
GNRC230609P001190002023-05-23 1:18PM EDT119.004.734.905.600.00--147.02%
GNRC230609P001200002023-05-25 10:43AM EDT120.007.605.607.000.00--059.23%
GNRC230609P001220002023-05-23 11:51AM EDT122.006.006.308.000.00--148.39%
GNRC230609P001350002023-06-02 10:42AM EDT135.0021.6917.9021.70+1.04+5.04%22112.26%