Singapore Markets close in 1 hr 27 mins

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
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GNRC220617C001950002021-11-17 10:38AM EDT195.00241.00153.60157.900.00-23785.35%
GNRC220617C002200002021-12-08 3:19PM EDT220.00154.0097.1099.200.00-12458.51%
GNRC220617C002300002022-01-05 4:31PM EDT230.0090.5088.7091.80-9.50-9.50%48432.10%
GNRC220617C002500002021-11-24 3:43PM EDT250.00190.25108.70111.800.00--0561.73%
GNRC220617C002600002022-01-05 3:59PM EDT260.0066.5566.1069.10-59.45-47.18%12362.06%
GNRC220617C002700002022-01-05 3:59PM EDT270.0059.8559.7061.60-35.65-37.33%14342.04%
GNRC220617C002800002022-01-05 1:58PM EDT280.0059.9052.5055.80-28.10-31.93%514323.94%
GNRC220617C002900002022-01-05 3:59PM EDT290.0047.1046.9050.20-7.40-13.58%416309.52%
GNRC220617C003000002022-01-05 3:59PM EDT300.0042.0540.6044.10-11.50-21.48%4310291.96%
GNRC220617C003100002022-01-04 12:40PM EDT310.0043.1937.1038.700.00-142281.52%
GNRC220617C003200002022-01-05 3:04PM EDT320.0036.0031.0034.00-25.00-40.98%417266.09%
GNRC220617C003300002022-01-05 3:11PM EDT330.0030.1027.3029.60-8.10-21.20%722255.87%
GNRC220617C003400002022-01-05 10:30AM EDT340.0033.0023.9026.10-12.30-27.15%1162247.54%
GNRC220617C003500002022-01-05 4:41PM EDT350.0022.3019.2021.70-3.90-14.89%315232.85%
GNRC220617C003600002022-01-04 4:28PM EDT360.0023.8016.3018.800.00-2942225.02%
GNRC220617C003700002022-01-05 4:22PM EDT370.0014.8013.4015.90-20.99-58.65%112216.03%
GNRC220617C003800002022-01-04 1:23PM EDT380.0017.1112.1013.700.00-533212.24%
GNRC220617C003900002022-01-05 3:41PM EDT390.0010.2510.0011.50-7.35-41.76%420205.14%
GNRC220617C004000002022-01-05 3:41PM EDT400.008.456.5010.30-6.08-41.84%446195.21%
GNRC220617C004100002021-12-16 1:38PM EDT410.0027.006.908.800.00-112196.44%
GNRC220617C004200002021-12-15 4:17PM EDT420.0022.114.007.800.00-18186.39%
GNRC220617C004300002021-12-28 11:14AM EDT430.0015.635.306.900.00-122192.58%
GNRC220617C004400002022-01-05 10:34AM EDT440.006.504.406.30+0.50+8.33%436190.65%
GNRC220617C004500002022-01-05 4:57PM EDT450.004.203.404.90-1.70-28.81%984183.62%
GNRC220617C004600002021-12-30 3:12PM EDT460.0010.603.104.500.00-1031183.96%
GNRC220617C004700002022-01-05 11:22AM EDT470.004.002.703.50-4.50-52.94%149179.91%
GNRC220617C004800002022-01-04 1:17PM EDT480.002.702.153.100.00-132177.54%
GNRC220617C004900002022-01-05 3:38PM EDT490.002.501.754.10-8.60-77.48%623184.89%
GNRC220617C005000002022-01-04 12:23PM EDT500.002.501.404.600.00-3109189.26%
GNRC220617C005100002021-12-09 3:07PM EDT510.0010.190.305.000.00-174188.01%
GNRC220617C005200002021-11-30 2:35PM EDT520.0024.334.507.400.00-111226.69%
GNRC220617C005300002021-11-23 2:59PM EDT530.0025.024.905.600.00-1013223.63%
GNRC220617C005400002021-12-30 11:23AM EDT540.003.720.004.800.00-216193.85%
GNRC220617C005500002022-01-05 11:08AM EDT550.002.300.104.80-20.00-89.69%215197.53%
GNRC220617C005600002021-12-16 3:45PM EDT560.003.700.004.800.00-112199.68%
GNRC220617C005800002022-01-05 11:10AM EDT580.001.460.004.80-4.42-75.17%128205.27%
GNRC220617C006000002021-12-23 12:28PM EDT600.002.450.054.800.00-211211.01%
GNRC220617C006200002021-10-18 11:45AM EDT620.0014.309.5012.000.00-10296.45%
GNRC220617C006400002021-12-31 11:31AM EDT640.002.350.004.800.00-393220.70%
GNRC220617C006600002022-01-04 11:49AM EDT660.001.931.353.300.00-114224.22%
GNRC220617C006800002021-12-10 3:33PM EDT680.001.500.004.800.00-29230.01%
GNRC220617C007000002021-10-26 9:30AM EDT700.007.705.906.700.00--1281.37%
GNRC220617C007400002022-01-03 4:56PM EDT740.001.240.004.800.00-52242.82%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GNRC220617P001950002021-12-23 3:57PM EDT195.002.202.503.100.00-6653.37%
GNRC220617P002000002022-01-05 3:33PM EDT200.003.012.203.60+0.45+17.58%10651.31%
GNRC220617P002300002021-12-14 3:23PM EDT230.006.506.308.000.00--10.00%
GNRC220617P002400002022-01-04 11:27AM EDT240.006.757.709.900.00-2140.00%
GNRC220617P002500002022-01-05 10:30AM EDT250.008.6010.0012.00+1.60+22.86%11000.00%
GNRC220617P002600002021-12-23 2:16PM EDT260.0010.0013.7015.100.00-1160.00%
GNRC220617P002700002022-01-04 11:27AM EDT270.0012.7516.9017.900.00-24190.00%
GNRC220617P002800002022-01-05 11:45AM EDT280.0015.8020.9022.60-1.20-7.06%1270.00%
GNRC220617P002900002021-12-20 10:59AM EDT290.0019.6023.2026.400.00-1100.00%
GNRC220617P003000002022-01-04 3:48PM EDT300.0024.4029.2031.000.00-161530.00%
GNRC220617P003100002022-01-04 1:25PM EDT310.0027.5433.4034.900.00-2002230.00%
GNRC220617P003200002022-01-05 11:43AM EDT320.0031.6938.1041.10-1.56-4.69%1420.00%
GNRC220617P003300002021-12-17 3:56PM EDT330.0032.0043.6046.300.00-270.00%
GNRC220617P003400002022-01-05 3:32PM EDT340.0050.0550.5051.90+8.85+21.48%23180.00%
GNRC220617P003500002022-01-04 3:18PM EDT350.0050.5056.8059.700.00-4190.00%
GNRC220617P003600002022-01-05 4:56PM EDT360.0064.3063.9066.00+8.20+14.62%11500.00%
GNRC220617P003700002021-12-13 10:30AM EDT370.0055.0070.9073.300.00-1100.00%
GNRC220617P003800002022-01-05 11:11AM EDT380.0070.0777.5080.70+15.69+28.85%10200.00%
GNRC220617P003900002021-12-14 12:49PM EDT390.0072.5685.0088.300.00-4650.00%
GNRC220617P004000002022-01-05 11:11AM EDT400.0085.4793.5096.80+20.52+31.59%10190.00%
GNRC220617P004100002021-12-29 11:05AM EDT410.0083.50102.00105.400.00-1230.00%
GNRC220617P004200002021-12-10 4:09PM EDT420.0090.25111.00114.400.00-1800.00%
GNRC220617P004300002021-12-08 12:12PM EDT430.0089.35120.20123.100.00-51760.00%
GNRC220617P004400002021-12-17 11:09AM EDT440.00108.81129.50132.900.00-2130.00%
GNRC220617P004500002021-12-17 11:09AM EDT450.00117.00138.80142.100.00-2290.00%
GNRC220617P004600002022-01-05 1:36PM EDT460.00140.00148.80152.20+14.20+11.29%3950.00%
GNRC220617P004700002021-12-07 12:04PM EDT470.00118.00158.00162.000.00-110.00%
GNRC220617P004800002021-11-02 10:10AM EDT480.0049.20116.30119.500.00-450.00%
GNRC220617P004900002021-12-09 10:46AM EDT490.00134.40177.70180.900.00-2400.00%
GNRC220617P005000002021-12-09 10:46AM EDT500.00143.00187.00190.600.00-2130.00%
GNRC220617P005100002021-12-01 1:02PM EDT510.00114.60159.50164.000.00-780.00%
GNRC220617P005200002021-12-01 10:41AM EDT520.00120.80169.90174.900.00-5110.00%
GNRC220617P005300002021-11-10 7:48AM EDT530.00142.80183.80188.000.00--50.00%
GNRC220617P005400002021-12-01 10:41AM EDT540.00136.500.000.000.00-4120.00%
GNRC220617P005500002021-11-22 3:33PM EDT550.00127.80200.40203.900.00-3180.00%
GNRC220617P005600002021-11-22 2:31PM EDT560.00138.50209.50213.700.00-22210.00%
GNRC220617P005800002021-11-30 10:35AM EDT580.00166.300.000.000.00-140.00%
GNRC220617P006000002022-01-05 4:33PM EDT600.00287.20286.00290.50+117.60+69.34%8110.00%
GNRC220617P006200002022-01-05 11:27AM EDT620.00293.30306.00309.90+100.30+51.97%730.00%
GNRC220617P006600002021-11-22 1:28PM EDT660.00228.80307.10312.000.00-360.00%
GNRC220617P006800002021-11-22 1:28PM EDT680.00247.30327.00331.800.00-530.00%
GNRC220617P007000002021-11-22 1:40PM EDT700.00263.50347.00352.000.00--30.00%