Singapore Markets closed

Generac Holdings Inc. (GNRC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
108.01-3.96 (-3.54%)
At close: 04:00PM EDT
108.20 +0.19 (+0.18%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor6 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GNRC230406C001030002023-03-31 12:21PM EDT103.007.135.906.60+0.33+4.85%8163.53%
GNRC230406C001040002023-03-31 3:59PM EDT104.005.415.005.70-2.09-27.87%11058.94%
GNRC230406C001050002023-03-31 3:59PM EDT105.004.724.505.00-4.38-48.13%51160.50%
GNRC230406C001060002023-03-31 3:56PM EDT106.003.703.804.30-3.00-44.78%301358.79%
GNRC230406C001070002023-03-31 3:58PM EDT107.003.393.203.70-1.41-29.38%46158.11%
GNRC230406C001080002023-03-31 3:51PM EDT108.002.742.753.10-4.22-60.63%401657.91%
GNRC230406C001090002023-03-31 3:49PM EDT109.002.072.152.55-1.73-45.53%581255.62%
GNRC230406C001100002023-03-31 3:51PM EDT110.001.751.752.10-2.95-62.77%13021355.18%
GNRC230406C001110002023-03-31 3:53PM EDT111.001.451.501.80-2.65-64.63%296156.79%
GNRC230406C001120002023-03-31 3:57PM EDT112.001.201.151.50-2.55-68.00%2810956.35%
GNRC230406C001130002023-03-31 3:37PM EDT113.000.740.851.20-2.12-74.13%232255.27%
GNRC230406C001140002023-03-31 3:55PM EDT114.000.700.700.95-2.50-78.12%30955.62%
GNRC230406C001150002023-03-31 3:40PM EDT115.000.700.400.80-1.95-73.58%483054.15%
GNRC230406C001160002023-03-31 3:49PM EDT116.000.350.350.60-1.26-78.26%243254.59%
GNRC230406C001170002023-03-31 2:16PM EDT117.000.310.250.50-1.17-79.05%142755.08%
GNRC230406C001180002023-03-31 1:12PM EDT118.000.250.150.40-0.70-73.68%317654.69%
GNRC230406C001190002023-03-30 11:41AM EDT119.001.240.100.300.00-35354.30%
GNRC230406C001200002023-03-31 2:17PM EDT120.000.210.100.30-0.44-67.69%189857.91%
GNRC230406C001210002023-03-31 11:26AM EDT121.000.200.050.30-0.30-60.00%11159.77%
GNRC230406C001220002023-03-31 2:08PM EDT122.000.300.000.25-0.20-40.00%32259.18%
GNRC230406C001230002023-03-31 3:14PM EDT123.000.100.050.15-0.70-87.50%201559.77%
GNRC230406C001240002023-03-29 3:49PM EDT124.000.390.000.200.00-31762.89%
GNRC230406C001250002023-03-31 3:41PM EDT125.000.100.000.15-0.10-50.00%113562.89%
GNRC230406C001260002023-03-13 12:47PM EDT126.002.700.000.200.00--468.75%
GNRC230406C001270002023-03-31 10:37AM EDT127.000.050.000.15-0.20-80.00%1868.36%
GNRC230406C001280002023-03-27 10:59AM EDT128.000.250.000.150.00--671.09%
GNRC230406C001290002023-03-27 10:57AM EDT129.000.150.000.150.00--573.83%
GNRC230406C001300002023-03-29 3:50PM EDT130.000.050.000.150.00-102876.56%
GNRC230406C001320002023-03-13 2:15PM EDT132.001.600.000.150.00--181.84%
GNRC230406C001350002023-03-27 2:42PM EDT135.000.170.000.100.00--3284.38%
GNRC230406C001400002023-03-29 2:40PM EDT140.000.050.000.100.00-202396.09%
GNRC230406C001450002023-03-23 2:54PM EDT145.000.080.000.100.00--13107.03%
GNRC230406C001500002023-03-29 2:39PM EDT150.000.030.000.050.00-1012108.59%
GNRC230406C001550002023-03-20 1:52PM EDT155.000.050.000.050.00--31117.97%
GNRC230406C001600002023-03-20 2:43PM EDT160.000.050.000.050.00--67126.56%
GNRC230406C001650002023-03-17 10:22AM EDT165.000.050.000.050.00--10135.94%
Putsfor6 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GNRC230406P000800002023-03-01 4:36PM EDT80.000.200.000.050.00--3103.91%
GNRC230406P000850002023-03-20 9:30AM EDT85.000.300.000.050.00--485.16%
GNRC230406P000880002023-03-31 9:31AM EDT88.000.100.000.05-0.20-66.67%1273.83%
GNRC230406P000890002023-03-27 11:54AM EDT89.000.160.000.150.00--181.64%
GNRC230406P000900002023-03-31 2:09PM EDT90.000.080.000.10+0.03+60.00%16573.05%
GNRC230406P000910002023-03-29 1:24PM EDT91.000.120.000.550.00-1093.65%
GNRC230406P000930002023-03-31 3:46PM EDT93.000.150.050.15-0.10-40.00%12668.95%
GNRC230406P000950002023-03-31 2:58PM EDT95.000.200.100.25+0.05+33.33%303067.48%
GNRC230406P000960002023-03-31 12:53PM EDT96.000.250.150.25-0.25-50.00%41364.84%
GNRC230406P000970002023-03-31 3:36PM EDT97.000.350.200.30+0.23+191.67%161463.38%
GNRC230406P000980002023-03-31 3:15PM EDT98.000.500.250.40-0.16-24.24%22162.70%
GNRC230406P000990002023-03-31 3:52PM EDT99.000.440.350.50+0.09+25.71%447662.21%
GNRC230406P001000002023-03-31 3:43PM EDT100.000.600.450.70+0.29+93.55%1186362.60%
GNRC230406P001010002023-03-31 3:57PM EDT101.000.650.600.75+0.27+71.05%391860.35%
GNRC230406P001020002023-03-31 3:59PM EDT102.000.800.751.00-0.41-33.88%102560.35%
GNRC230406P001030002023-03-31 3:47PM EDT103.001.200.951.15+0.71+144.90%371558.69%
GNRC230406P001040002023-03-31 3:49PM EDT104.001.501.151.55+1.00+200.00%262759.18%
GNRC230406P001050002023-03-31 3:33PM EDT105.001.801.401.70+0.93+106.90%6225856.35%
GNRC230406P001060002023-03-31 3:34PM EDT106.002.181.652.10+0.88+67.69%23755.32%
GNRC230406P001070002023-03-31 3:53PM EDT107.002.502.152.45+0.20+8.70%64655.32%
GNRC230406P001080002023-03-31 3:36PM EDT108.002.852.602.90+1.25+78.12%411554.64%
GNRC230406P001090002023-03-31 3:58PM EDT109.003.233.103.40+0.63+24.23%1898653.81%
GNRC230406P001100002023-03-31 3:55PM EDT110.003.903.604.00+1.65+73.33%4229652.83%
GNRC230406P001110002023-03-31 3:21PM EDT111.005.254.204.70+2.60+98.11%72752.73%
GNRC230406P001120002023-03-31 3:21PM EDT112.006.034.805.40+2.93+94.52%62451.42%
GNRC230406P001130002023-03-31 3:37PM EDT113.006.715.606.40+3.92+140.50%4854.93%
GNRC230406P001140002023-03-31 9:46AM EDT114.008.746.307.40+4.74+118.50%13156.59%
GNRC230406P001150002023-03-31 3:06PM EDT115.008.707.107.90+4.50+107.14%35751.27%
GNRC230406P001160002023-03-30 12:10PM EDT116.005.048.108.700.00-1652.25%
GNRC230406P001170002023-03-31 11:16AM EDT117.008.908.909.70+2.90+48.33%1252.34%
GNRC230406P001180002023-03-31 12:26PM EDT118.009.149.8010.80+3.54+63.21%1756.35%
GNRC230406P001190002023-03-23 10:45AM EDT119.009.2010.7011.600.00--1351.76%
GNRC230406P001200002023-03-31 2:55PM EDT120.0013.5011.7012.40+5.50+68.75%66468.75%
GNRC230406P001210002023-03-31 9:34AM EDT121.0015.2712.5013.60+9.62+170.27%1181.01%
GNRC230406P001230002023-03-27 12:05PM EDT123.0013.8614.6016.600.00--189.01%
GNRC230406P001250002023-03-09 2:00PM EDT125.007.9916.3017.400.00--487.50%
GNRC230406P001260002023-03-08 3:42PM EDT126.009.6017.1019.000.00--263.48%
GNRC230406P001350002023-03-31 9:46AM EDT135.0029.5926.5027.40+9.59+47.95%22120.31%