Singapore markets open in 4 hours 41 minutes

Generac Holdings Inc. (GNRC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
122.90+0.03 (+0.03%)
As of 03:19PM EST. Market open.
In the money
Show:ListStraddle
Callsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GNRC231208C000650002023-11-06 9:48AM EST65.0058.5056.9057.90+20.50+53.95%120.00%
GNRC231208C000740002023-11-28 10:00AM EST74.0037.5048.3048.900.00--10.00%
GNRC231208C000760002023-10-31 9:01AM EST76.0010.500.000.000.00-110.00%
GNRC231208C000790002023-11-27 10:18AM EST79.0033.6043.5043.900.00--10.00%
GNRC231208C000800002023-10-27 10:13AM EST80.008.4030.8033.600.00-100.00%
GNRC231208C000820002023-11-21 12:40PM EST82.0030.0040.4040.900.00-120.00%
GNRC231208C000830002023-12-04 9:43AM EST83.0039.9039.2039.900.00-320.00%
GNRC231208C000840002023-11-20 1:05PM EST84.0031.2038.6039.400.00--1167.58%
GNRC231208C000850002023-11-01 9:50AM EST85.0014.0037.0038.300.00-11206.25%
GNRC231208C000870002023-11-30 9:34AM EST87.0028.4035.2035.900.00-130.00%
GNRC231208C000880002023-11-27 9:57AM EST88.0024.6034.2035.500.00--1206.84%
GNRC231208C000890002023-11-29 10:38AM EST89.0027.2032.9033.800.00-1110.00%
GNRC231208C000900002023-11-09 3:50PM EST90.0013.8332.6033.100.00-34157.42%
GNRC231208C000920002023-12-01 3:45PM EST92.0029.9030.6030.900.00-110.00%
GNRC231208C000930002023-11-28 9:50AM EST93.0018.9029.6029.900.00-180.00%
GNRC231208C000940002023-12-01 12:07PM EST94.0027.4828.6029.000.00-23123.05%
GNRC231208C000950002023-12-04 10:10AM EST95.0027.5027.3027.900.00-2300.00%
GNRC231208C000960002023-12-01 11:26AM EST96.0024.0026.3026.900.00-240.00%
GNRC231208C000970002023-11-29 1:24PM EST97.0019.0725.3025.900.00-120.00%
GNRC231208C000990002023-12-05 2:55PM EST99.0023.8823.1023.90+1.69+7.62%150.00%
GNRC231208C001000002023-12-04 12:34PM EST100.0022.8222.6022.900.00-690.00%
GNRC231208C001010002023-12-04 9:49AM EST101.0022.2021.6022.000.00-1294.14%
GNRC231208C001020002023-12-01 10:53AM EST102.0017.6319.9021.900.00-12149.32%
GNRC231208C001030002023-12-05 2:49PM EST103.0019.1019.6020.30+7.00+57.85%1676.95%
GNRC231208C001040002023-12-04 11:42AM EST104.0018.6018.5018.900.00-160.00%
GNRC231208C001050002023-12-05 2:49PM EST105.0017.1017.6018.00-0.55-3.12%11377.93%
GNRC231208C001060002023-11-07 10:33AM EST106.003.4816.6016.900.00--10.00%
GNRC231208C001080002023-12-04 10:01AM EST108.0014.3014.6014.900.00-1140.00%
GNRC231208C001090002023-12-05 2:30PM EST109.0013.4013.6014.00+0.38+2.92%41462.11%
GNRC231208C001100002023-12-05 11:18AM EST110.0012.5012.1012.90-0.10-0.79%2150.00%
GNRC231208C001110002023-11-28 1:02PM EST111.004.4011.6012.000.00-21154.10%
GNRC231208C001120002023-12-04 12:18PM EST112.0010.3610.6010.900.00-1550.00%
GNRC231208C001130002023-12-04 11:18AM EST113.009.439.7010.000.00-32546.09%
GNRC231208C001140002023-12-04 9:37AM EST114.008.708.709.60-0.70-7.45%13351.95%
GNRC231208C001150002023-12-05 11:23AM EST115.007.627.708.20+0.03+0.40%45649.71%
GNRC231208C001160002023-12-04 2:31PM EST116.006.706.807.100.00-115740.23%
GNRC231208C001170002023-12-05 11:59AM EST117.005.705.906.10+0.41+7.75%65135.65%
GNRC231208C001180002023-12-04 2:28PM EST118.005.265.005.30+0.66+14.35%13038.48%
GNRC231208C001190002023-12-04 1:42PM EST119.004.054.104.400.00-15035.99%
GNRC231208C001200002023-12-05 2:20PM EST120.003.403.303.60-0.50-12.82%315035.16%
GNRC231208C001210002023-12-04 1:31PM EST121.003.502.702.90+0.95+37.25%17735.11%
GNRC231208C001220002023-12-05 2:26PM EST122.001.892.052.25-0.31-14.09%119434.42%
GNRC231208C001230002023-12-05 11:47AM EST123.001.351.601.75-0.60-30.77%187835.01%
GNRC231208C001240002023-12-05 2:47PM EST124.001.001.151.25-0.40-28.57%223533.79%
GNRC231208C001250002023-12-05 2:58PM EST125.000.950.800.95-0.35-26.92%158834.91%
GNRC231208C001260002023-12-05 9:52AM EST126.000.800.550.70-0.15-15.79%111735.60%
GNRC231208C001270002023-12-05 11:28AM EST127.000.500.400.50-0.15-23.08%133136.04%
GNRC231208C001280002023-12-05 9:59AM EST128.000.440.250.35-0.01-2.22%81636.38%
GNRC231208C001290002023-12-04 10:47AM EST129.000.310.150.250.00-5737.11%
GNRC231208C001300002023-12-05 10:08AM EST130.000.250.100.20+0.05+25.00%13538.97%
GNRC231208C001350002023-12-05 9:39AM EST135.000.050.000.10-0.03-37.50%22850.20%
GNRC231208C001400002023-11-15 2:02PM EST140.000.100.000.100.00--658.79%
Putsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GNRC231208P000600002023-10-31 8:46AM EST60.000.700.000.000.00-505050.00%
GNRC231208P000650002023-11-09 1:57PM EST65.000.050.001.800.00-22388.48%
GNRC231208P000740002023-11-01 10:41AM EST74.000.420.000.150.00-1010210.16%
GNRC231208P000750002023-11-01 1:24PM EST75.000.550.000.150.00-1515205.08%
GNRC231208P000760002023-10-26 9:04AM EST76.003.510.000.100.00--0190.63%
GNRC231208P000770002023-11-01 2:20PM EST77.000.660.002.150.00-22311.91%
GNRC231208P000780002023-11-20 11:46AM EST78.000.050.000.750.00-212244.14%
GNRC231208P000800002023-11-01 2:51PM EST80.000.880.000.250.00-89194.14%
GNRC231208P000810002023-11-07 3:09PM EST81.000.180.000.100.00-10167.19%
GNRC231208P000820002023-11-01 11:52AM EST82.001.200.001.500.00-11254.88%
GNRC231208P000840002023-11-02 8:31AM EST84.001.080.002.150.00-11263.97%
GNRC231208P000850002023-11-14 12:08PM EST85.000.110.000.100.00-14150.00%
GNRC231208P000860002023-11-15 10:02AM EST86.000.230.000.050.00--10134.38%
GNRC231208P000870002023-11-27 2:54PM EST87.000.050.000.100.00--2141.41%
GNRC231208P000880002023-11-02 8:31AM EST88.001.730.000.250.00-11155.47%
GNRC231208P000890002023-11-21 10:18AM EST89.000.100.000.100.00-11132.81%
GNRC231208P000900002023-11-27 2:54PM EST90.000.050.000.100.00-12128.91%
GNRC231208P000920002023-10-30 9:44AM EST92.0013.530.000.100.00-106120.31%
GNRC231208P000940002023-11-15 9:40AM EST94.000.270.000.300.00-11132.42%
GNRC231208P000950002023-11-28 9:46AM EST95.000.150.000.100.00-23108.59%
GNRC231208P000960002023-11-01 10:30AM EST96.005.240.000.850.00-22150.29%
GNRC231208P000980002023-11-20 11:48AM EST98.000.220.001.350.00-34155.96%
GNRC231208P000990002023-11-29 3:27PM EST99.000.070.001.350.00-23150.49%
GNRC231208P001000002023-11-28 2:12PM EST100.000.100.000.100.00-110189.45%
GNRC231208P001010002023-11-30 12:38PM EST101.000.050.000.100.00-103085.55%
GNRC231208P001020002023-11-28 9:54AM EST102.000.300.001.800.00-23145.12%
GNRC231208P001030002023-12-01 3:43PM EST103.000.080.000.700.00-28109.96%
GNRC231208P001040002023-12-01 9:56AM EST104.000.050.000.300.00-22888.67%
GNRC231208P001050002023-12-01 10:39AM EST105.000.080.000.100.00-36970.70%
GNRC231208P001060002023-12-04 2:50PM EST106.000.050.000.150.00-101571.09%
GNRC231208P001070002023-11-30 10:28AM EST107.000.200.000.150.00-1567.19%
GNRC231208P001080002023-12-04 11:41AM EST108.000.130.000.200.00-12166.60%
GNRC231208P001090002023-12-01 1:20PM EST109.000.070.000.200.00-155262.70%
GNRC231208P001100002023-12-01 3:43PM EST110.000.100.000.150.00-334855.86%
GNRC231208P001110002023-12-01 11:58AM EST111.000.200.000.250.00-21557.03%
GNRC231208P001120002023-12-04 11:17AM EST112.000.100.050.15-0.02-16.67%26750.59%
GNRC231208P001130002023-12-04 11:26AM EST113.000.120.050.150.00-9010150.59%
GNRC231208P001140002023-12-04 10:40AM EST114.000.160.050.150.00-23346.29%
GNRC231208P001150002023-12-04 1:16PM EST115.000.110.100.15-0.14-56.00%12842.09%
GNRC231208P001160002023-12-05 9:35AM EST116.000.300.100.20-0.10-25.00%21540.43%
GNRC231208P001170002023-12-04 10:57AM EST117.000.300.200.30-0.25-45.45%22640.14%
GNRC231208P001180002023-12-05 1:06PM EST118.000.450.300.40-0.16-26.23%43138.62%
GNRC231208P001190002023-12-05 2:21PM EST119.000.550.450.55-0.30-35.29%62637.55%
GNRC231208P001200002023-12-05 2:54PM EST120.000.700.700.80-0.15-17.65%122637.70%
GNRC231208P001210002023-12-05 2:21PM EST121.001.150.951.10-0.45-28.13%34137.35%
GNRC231208P001220002023-12-05 2:26PM EST122.001.661.351.45-0.34-17.00%25636.52%
GNRC231208P001230002023-12-05 11:08AM EST123.001.751.851.95-0.49-21.88%71137.06%
GNRC231208P001240002023-12-01 12:44PM EST124.003.702.352.550.00-323237.89%
GNRC231208P001250002023-12-04 11:33AM EST125.003.303.003.20-0.60-15.38%2738.23%
GNRC231208P001260002023-12-01 11:19AM EST126.006.103.704.000.00-2340.38%
GNRC231208P001290002023-11-28 12:53PM EST129.0015.206.106.700.00--349.22%
GNRC231208P001300002023-11-29 11:29AM EST130.0014.907.307.700.00--154.05%
GNRC231208P001500002023-11-28 10:18AM EST150.0037.0026.4028.400.00--0113.09%