Singapore markets open in 7 hours 38 minutes

Generac Holdings Inc. (GNRC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
117.70+4.73 (+4.19%)
At close: 04:00PM EST
117.65 -0.05 (-0.04%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GNRC230203C000800002022-12-29 10:25AM EST80.0020.5036.5039.700.00--0177.05%
GNRC230203C000850002023-01-13 9:37AM EST85.0028.5431.3034.600.00--0140.23%
GNRC230203C000900002023-01-03 11:52AM EST90.0011.7027.2029.500.00-57145.80%
GNRC230203C000910002023-01-06 3:06PM EST91.0013.0025.3028.800.00-11122.85%
GNRC230203C000950002023-01-20 2:36PM EST95.0014.2022.5024.000.00-161117.29%
GNRC230203C000970002023-01-19 10:27AM EST97.0012.4020.6022.400.00-12119.29%
GNRC230203C000980002023-01-19 10:45AM EST98.0010.8919.6021.200.00-23110.45%
GNRC230203C000990002023-01-13 9:52AM EST99.0014.8718.6020.600.00--2113.48%
GNRC230203C001000002023-01-27 1:10PM EST100.0018.0017.7019.00+8.48+89.08%18899.12%
GNRC230203C001010002023-01-25 2:01PM EST101.009.7016.7018.000.00-3694.53%
GNRC230203C001020002023-01-25 1:18PM EST102.008.2015.8017.300.00-11397.27%
GNRC230203C001030002023-01-25 1:47PM EST103.008.1014.8016.600.00-1397.31%
GNRC230203C001040002023-01-25 3:28PM EST104.008.3013.9015.400.00-2590.82%
GNRC230203C001050002023-01-26 1:38PM EST105.008.7113.0014.000.00-14381.25%
GNRC230203C001060002023-01-24 12:22PM EST106.0010.6012.1012.800.00-14574.90%
GNRC230203C001070002023-01-26 9:36AM EST107.006.9011.3012.000.00-62276.03%
GNRC230203C001080002023-01-27 11:51AM EST108.008.4310.4011.10+2.03+31.72%11773.73%
GNRC230203C001090002023-01-26 9:32AM EST109.006.759.6010.300.00-520373.54%
GNRC230203C001100002023-01-27 3:32PM EST110.009.768.709.60+4.55+87.33%184272.71%
GNRC230203C001110002023-01-27 2:55PM EST111.008.727.908.80+4.22+93.78%13671.39%
GNRC230203C001120002023-01-27 3:49PM EST112.007.757.307.80+3.35+76.14%730769.53%
GNRC230203C001130002023-01-27 2:09PM EST113.007.306.607.10+3.90+114.71%32969.12%
GNRC230203C001140002023-01-27 1:48PM EST114.006.806.006.40+3.60+112.50%3211168.99%
GNRC230203C001150002023-01-27 3:40PM EST115.006.005.405.80+3.20+114.29%19732569.09%
GNRC230203C001160002023-01-27 3:52PM EST116.005.084.805.10+2.28+81.43%19971267.68%
GNRC230203C001170002023-01-27 2:27PM EST117.004.854.304.60+2.94+153.93%205368.16%
GNRC230203C001180002023-01-27 3:59PM EST118.003.953.804.10+2.25+132.35%146168.02%
GNRC230203C001190002023-01-27 3:40PM EST119.003.793.303.60+0.89+30.69%233967.19%
GNRC230203C001200002023-01-27 3:59PM EST120.003.102.953.20+1.90+158.33%47127767.85%
GNRC230203C001210002023-01-27 3:52PM EST121.002.782.552.80+1.48+113.85%113767.46%
GNRC230203C001220002023-01-27 3:28PM EST122.002.552.202.45+1.75+218.75%245567.29%
GNRC230203C001240002023-01-27 2:22PM EST124.001.911.601.85+1.02+114.61%31666.89%
GNRC230203C001250002023-01-27 3:25PM EST125.001.651.351.60+1.32+400.00%3975966.75%
GNRC230203C001260002023-01-27 3:48PM EST126.001.301.151.35+0.43+49.43%71666.50%
GNRC230203C001270002023-01-27 3:48PM EST127.001.120.951.10+0.42+60.00%26965.63%
GNRC230203C001300002023-01-27 3:05PM EST130.000.700.500.75+0.54+337.50%114666.21%
GNRC230203C001350002023-01-25 3:52PM EST135.000.060.200.350.00-1031068.16%
GNRC230203C001400002023-01-25 3:52PM EST140.000.100.000.300.00-23273.05%
GNRC230203C001450002023-01-24 10:05AM EST145.000.080.000.150.00-41076.17%
GNRC230203C001500002023-01-24 11:09AM EST150.000.080.000.150.00-1686.52%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GNRC230203P000600002022-12-28 2:06PM EST60.000.170.000.050.00-2727196.88%
GNRC230203P000650002023-01-03 9:53AM EST65.000.340.000.050.00-1519175.00%
GNRC230203P000700002023-01-17 10:07AM EST70.000.100.000.200.00-125183.20%
GNRC230203P000750002023-01-18 12:48PM EST75.000.060.000.100.00-216147.27%
GNRC230203P000800002023-01-25 3:52PM EST80.000.030.000.100.00-263128.13%
GNRC230203P000850002023-01-18 10:47AM EST85.000.080.000.250.00-652125.00%
GNRC230203P000890002023-01-25 11:34AM EST89.000.080.000.35-0.07-46.67%24115.82%
GNRC230203P000900002023-01-27 1:46PM EST90.000.030.000.05-0.17-85.00%510785.16%
GNRC230203P000910002023-01-23 3:20PM EST91.000.120.000.20+0.02+20.00%23598.44%
GNRC230203P000920002023-01-24 9:30AM EST92.000.230.000.250.00-1698.24%
GNRC230203P000930002023-01-27 9:33AM EST93.000.110.000.20-0.28-71.79%110791.21%
GNRC230203P000940002023-01-27 1:24PM EST94.000.100.000.10-0.05-33.33%15779.30%
GNRC230203P000950002023-01-27 12:38PM EST95.000.150.050.150.00-111583.98%
GNRC230203P000960002023-01-25 9:56AM EST96.000.600.050.100.00-2576.95%
GNRC230203P000970002023-01-27 3:29PM EST97.000.150.050.15-0.20-57.14%233376.95%
GNRC230203P000980002023-01-26 10:02AM EST98.000.350.050.350.00-309783.20%
GNRC230203P000990002023-01-26 9:44AM EST99.000.400.100.300.00-102879.30%
GNRC230203P001000002023-01-27 3:18PM EST100.000.200.100.30-0.60-75.00%511275.59%
GNRC230203P001010002023-01-26 3:59PM EST101.000.520.200.350.00-23076.66%
GNRC230203P001020002023-01-27 10:49AM EST102.000.440.250.40-0.31-41.33%436075.49%
GNRC230203P001030002023-01-27 1:22PM EST103.000.320.300.45-0.48-60.00%32973.83%
GNRC230203P001040002023-01-27 2:33PM EST104.000.400.400.55-0.62-60.78%102874.07%
GNRC230203P001050002023-01-27 2:33PM EST105.000.500.500.65-0.74-59.68%85773.54%
GNRC230203P001060002023-01-27 3:38PM EST106.000.610.600.75-0.70-53.44%134872.46%
GNRC230203P001070002023-01-27 3:32PM EST107.000.700.751.05-1.10-61.11%57274.61%
GNRC230203P001080002023-01-27 3:38PM EST108.000.850.851.00-1.20-58.54%3519670.36%
GNRC230203P001090002023-01-27 11:25AM EST109.001.361.051.65-0.59-30.26%52275.93%
GNRC230203P001100002023-01-27 3:02PM EST110.001.171.251.50-1.43-55.00%626471.05%
GNRC230203P001110002023-01-27 3:24PM EST111.001.401.451.80-1.60-53.33%42470.85%
GNRC230203P001120002023-01-26 11:59AM EST112.004.001.702.400.00-3773.49%
GNRC230203P001130002023-01-27 1:30PM EST113.002.002.002.35-2.50-55.56%142169.58%
GNRC230203P001140002023-01-27 3:50PM EST114.002.402.302.70-2.50-51.02%185068.99%
GNRC230203P001150002023-01-27 3:59PM EST115.002.852.603.30-4.15-59.29%39869.95%
GNRC230203P001160002023-01-24 9:36AM EST116.004.933.003.400.00-13366.82%
GNRC230203P001200002023-01-18 11:22AM EST120.008.185.105.500.00-402066.60%
GNRC230203P001220002023-01-19 10:45AM EST122.0015.636.307.300.00-2270.41%
GNRC230203P001250002023-01-23 1:17PM EST125.0012.008.409.400.00-12269.34%
GNRC230203P001300002023-01-17 12:24PM EST130.0016.5012.5013.400.00--166.99%