Singapore Markets open in 6 hrs 41 mins

Generac Holdings Inc. (GNRC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
286.19+15.03 (+5.54%)
As of 03:59PM EST. Market open.
In the money
Show:ListStraddle
Calls
18 February 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
317.500.00--3190.000.200.00-12
164.000.00-13195.000.820.00-910
149.800.00-35200.000.750.00-312
132.000.00-12220.000.740.00-1012
108.000.00-13230.000.960.00-319
-----240.000.900.00-119
159.800.00-14250.002.95+0.95+47.50%829
60.40-150.70-71.39%12260.004.50+1.50+50.00%1376
56.730.00-1820270.006.20+2.47+66.22%857
48.480.00-1824280.008.90+3.76+73.15%27140
40.02-20.93-34.34%223290.0010.90+4.10+60.29%32124
26.60-13.40-33.50%9129300.0015.10+5.30+54.08%29601
22.50-5.48-19.59%1312310.0019.00+6.50+52.00%72175
17.60-8.30-32.05%5381320.0024.55+9.05+58.39%87908
13.50-4.84-26.39%13061330.0031.25+10.75+52.44%39561
9.60-7.20-42.86%25109340.0037.56+10.11+36.83%143619
7.40-5.45-42.41%177674350.0043.10+12.45+40.62%10291
5.00-4.50-47.37%125800360.0049.00+9.15+22.96%92415
3.70-2.00-35.09%51120370.0057.00+8.36+17.19%4236
2.67-2.19-45.06%250728380.0070.00+12.49+21.72%11445
2.15-1.75-44.87%221,114390.0071.44+3.72+5.49%4539
1.40-1.09-43.78%88327400.0065.000.00-4207
1.00-0.80-44.44%3161410.0063.700.00-841
1.00-0.45-31.03%4941420.0069.650.00-145
0.85-0.54-38.85%12122430.00104.00+17.60+20.37%1363
0.63-0.07-10.00%20266440.00127.45+21.75+20.58%1211
0.90+0.10+12.50%9540450.00137.19+17.41+14.53%1125
1.200.00-45251460.00110.390.00-1106
0.90+0.30+50.00%2241470.00111.000.00-321
0.61-0.81-57.04%291480.0039.990.00-14
0.60-3.50-85.37%32390490.0073.900.00-5122
0.30-0.40-57.14%10272500.0064.000.00-13
0.900.00-191510.00166.000.00-12
0.400.00-1170520.0076.800.00-113
1.700.00-179530.0071.600.00-26
1.000.00-111540.0098.100.00-10
0.410.00-280550.0099.900.00-10
1.320.00-528560.00136.800.00-10
2.950.00-113570.00142.300.00-22
5.000.00-411580.00137.100.00-21
0.200.00-119590.00266.80+121.80+84.00%114
0.20-0.05-20.00%623600.00138.600.00-118
1.280.00-22610.00176.200.00-10
6.810.00-12620.00189.700.00-10
1.300.00-16640.00144.700.00-12
5.700.00-1221660.00163.700.00-46
4.100.00-12680.00252.200.00--1
2.740.00-16700.00269.500.00-11
0.150.00--24720.00-----
0.150.00--274740.00248.500.00--1