Singapore markets closed

Generac Holdings Inc. (GNRC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
181.58+5.01 (+2.84%)
At close: 04:00PM EDT
185.86 +4.28 (+2.36%)
Pre-market: 07:43AM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GNRC221021C001300002022-09-23 3:59PM EDT130.0048.210.000.000.00-220.00%
GNRC221021C001400002022-09-23 12:40PM EDT140.0035.100.000.000.00-310.00%
GNRC221021C001450002022-09-26 9:50AM EDT145.0041.200.000.000.00-230.00%
GNRC221021C001500002022-09-26 10:55AM EDT150.0035.200.000.000.00-1410.00%
GNRC221021C001550002022-09-23 12:40PM EDT155.0023.500.000.000.00-260.00%
GNRC221021C001600002022-09-26 2:38PM EDT160.0026.300.000.000.00-55310.00%
GNRC221021C001650002022-09-26 3:30PM EDT165.0024.200.000.000.00-3102400.00%
GNRC221021C001700002022-09-26 1:58PM EDT170.0020.100.000.000.00-1642030.00%
GNRC221021C001750002022-09-26 3:50PM EDT175.0016.900.000.000.00-1543170.00%
GNRC221021C001800002022-09-26 3:51PM EDT180.0014.440.000.000.00-1751920.00%
GNRC221021C001850002022-09-26 3:59PM EDT185.0012.000.000.000.00-5921,1731.56%
GNRC221021C001900002022-09-26 3:54PM EDT190.0010.500.000.000.00-3769003.13%
GNRC221021C001950002022-09-26 3:38PM EDT195.008.420.000.000.00-713046.25%
GNRC221021C002000002022-09-26 3:59PM EDT200.007.040.000.000.00-6281,8136.25%
GNRC221021C002100002022-09-26 3:57PM EDT210.004.760.000.000.00-3411,64712.50%
GNRC221021C002200002022-09-26 3:57PM EDT220.003.200.000.000.00-2081,13412.50%
GNRC221021C002300002022-09-26 3:59PM EDT230.002.100.000.000.00-43748125.00%
GNRC221021C002400002022-09-26 3:59PM EDT240.001.250.000.000.00-23698725.00%
GNRC221021C002500002022-09-26 3:59PM EDT250.000.800.000.000.00-76475625.00%
GNRC221021C002600002022-09-26 3:59PM EDT260.000.550.000.000.00-1,9742,04225.00%
GNRC221021C002700002022-09-26 3:59PM EDT270.000.400.000.000.00-1963,87525.00%
GNRC221021C002800002022-09-26 2:57PM EDT280.000.210.000.000.00-940425.00%
GNRC221021C002900002022-09-26 3:28PM EDT290.000.150.000.000.00-356425.00%
GNRC221021C003000002022-09-26 2:51PM EDT300.000.090.000.000.00-7110850.00%
GNRC221021C003100002022-09-26 2:57PM EDT310.000.090.000.000.00-31050.00%
GNRC221021C003200002022-09-22 2:34PM EDT320.000.100.000.000.00-21050.00%
GNRC221021C003300002022-09-23 9:30AM EDT330.001.450.000.000.00-11650.00%
GNRC221021C003400002022-09-16 10:11AM EDT340.000.100.000.000.00-12550.00%
GNRC221021C003500002022-09-26 10:23AM EDT350.000.050.000.000.00-5550.00%
GNRC221021C003600002022-08-19 12:22PM EDT360.001.000.004.800.00-11162.06%
GNRC221021C003900002022-09-02 10:02AM EDT390.000.350.000.000.00-2350.00%
GNRC221021C004000002022-09-26 2:01PM EDT400.000.040.000.000.00-464650.00%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GNRC221021P001150002022-09-23 9:50AM EDT115.000.350.000.000.00-6825.00%
GNRC221021P001200002022-09-22 12:57PM EDT120.000.750.000.000.00-71425.00%
GNRC221021P001250002022-09-26 3:41PM EDT125.000.430.000.000.00-2725.00%
GNRC221021P001300002022-09-26 12:53PM EDT130.000.630.000.000.00-115925.00%
GNRC221021P001350002022-09-26 12:35PM EDT135.001.050.000.000.00-3510725.00%
GNRC221021P001400002022-09-26 3:43PM EDT140.001.300.000.000.00-619225.00%
GNRC221021P001450002022-09-26 2:05PM EDT145.001.930.000.000.00-98225.00%
GNRC221021P001500002022-09-26 3:50PM EDT150.002.670.000.000.00-3028612.50%
GNRC221021P001550002022-09-26 3:50PM EDT155.003.670.000.000.00-5618212.50%
GNRC221021P001600002022-09-26 3:55PM EDT160.004.740.000.000.00-12327512.50%
GNRC221021P001650002022-09-26 3:35PM EDT165.005.920.000.000.00-1062506.25%
GNRC221021P001700002022-09-26 3:22PM EDT170.007.440.000.000.00-826106.25%
GNRC221021P001750002022-09-26 3:22PM EDT175.009.350.000.000.00-421153.13%
GNRC221021P001800002022-09-26 3:41PM EDT180.0011.920.000.000.00-1603630.78%
GNRC221021P001850002022-09-26 3:17PM EDT185.0014.290.000.000.00-1192070.00%
GNRC221021P001900002022-09-26 10:46AM EDT190.0017.200.000.000.00-293230.00%
GNRC221021P001950002022-09-26 3:43PM EDT195.0021.150.000.000.00-31490.00%
GNRC221021P002000002022-09-26 3:53PM EDT200.0024.300.000.000.00-701,2430.00%
GNRC221021P002100002022-09-26 3:40PM EDT210.0031.940.000.000.00-91480.00%
GNRC221021P002200002022-09-26 10:21AM EDT220.0038.000.000.000.00-71,3330.00%
GNRC221021P002300002022-09-26 10:26AM EDT230.0045.770.000.000.00-8850.00%
GNRC221021P002400002022-09-26 10:13AM EDT240.0056.200.000.000.00-1690.00%
GNRC221021P002500002022-09-26 9:30AM EDT250.0073.020.000.000.00-4440.00%
GNRC221021P002600002022-09-26 10:08AM EDT260.0076.320.000.000.00-120.00%
GNRC221021P002700002022-09-22 2:00PM EDT270.0096.700.000.000.00-300.00%
GNRC221021P002800002022-09-15 3:11PM EDT280.0071.770.000.000.00-100.00%
GNRC221021P002900002022-09-07 3:16PM EDT290.0060.230.000.000.00-100.00%
GNRC221021P003000002022-08-30 9:43AM EDT300.0068.700.000.000.00--00.00%
GNRC221021P003100002022-09-15 10:15AM EDT310.0092.680.000.000.00-4000.00%
GNRC221021P003300002022-08-25 2:51PM EDT330.0082.42152.00155.500.00-10178.39%