Canada markets close in 5 hours 24 minutes

Generac Holdings Inc. (GNRC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
133.78-0.88 (-0.65%)
As of 10:35AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJune 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GNRC240628C001050002024-06-21 11:00AM EDT105.0031.8927.9031.800.00-11256.15%
GNRC240628C001100002024-06-21 10:29AM EDT110.0026.9423.3025.300.00-12181.05%
GNRC240628C001200002024-06-27 9:52AM EDT120.0014.1413.2014.90-0.16-1.12%11098.05%
GNRC240628C001240002024-06-26 2:06PM EDT124.009.959.4010.800.00-2077.54%
GNRC240628C001250002024-06-24 1:27PM EDT125.0013.908.1010.600.00-5584.47%
GNRC240628C001260002024-06-17 12:18PM EDT126.007.937.609.600.00--1788.09%
GNRC240628C001270002024-06-24 10:47AM EDT127.0012.405.408.000.00-2194.87%
GNRC240628C001280002024-06-21 3:16PM EDT128.008.855.707.000.00-1463.33%
GNRC240628C001300002024-06-26 10:18AM EDT130.003.893.604.800.00-1463.23%
GNRC240628C001310002024-06-21 9:43AM EDT131.005.353.104.100.00-11163.04%
GNRC240628C001330002024-06-26 1:18PM EDT133.001.901.652.100.00-93342.68%
GNRC240628C001340002024-06-26 10:22AM EDT134.001.101.001.400.00-3438.14%
GNRC240628C001350002024-06-27 10:05AM EDT135.001.250.750.95+0.35+38.89%12637.31%
GNRC240628C001360002024-06-26 3:53PM EDT136.000.900.450.650.00-52237.84%
GNRC240628C001370002024-06-27 10:00AM EDT137.000.500.250.45-0.05-9.09%24638.97%
GNRC240628C001380002024-06-27 10:00AM EDT138.000.320.100.30+0.04+14.29%27939.75%
GNRC240628C001390002024-06-27 10:02AM EDT139.000.200.050.15-0.05-20.00%16137.79%
GNRC240628C001400002024-06-27 9:41AM EDT140.000.080.050.15-0.04-33.33%59642.97%
GNRC240628C001410002024-06-26 1:10PM EDT141.000.120.050.100.00-284943.95%
GNRC240628C001420002024-06-26 3:48PM EDT142.000.050.050.100.00-287648.63%
GNRC240628C001430002024-06-27 10:11AM EDT143.000.050.000.10-0.05-50.00%2134053.13%
GNRC240628C001440002024-06-25 10:38AM EDT144.000.210.000.000.00-13025.00%
GNRC240628C001450002024-06-26 9:45AM EDT145.000.210.001.350.00-415497.85%
GNRC240628C001460002024-06-26 12:19PM EDT146.000.090.000.100.00-111858.59%
GNRC240628C001470002024-06-26 3:40PM EDT147.000.050.000.000.00-12125.00%
GNRC240628C001480002024-06-26 2:45PM EDT148.000.050.000.100.00-21066.41%
GNRC240628C001490002024-06-24 12:08PM EDT149.000.150.000.100.00-11269.92%
GNRC240628C001500002024-06-26 2:44PM EDT150.000.050.000.750.00-2167107.23%
GNRC240628C001525002024-06-25 3:37PM EDT152.500.050.000.050.00-445275.00%
GNRC240628C001550002024-06-25 1:14PM EDT155.000.050.000.050.00-12483.59%
GNRC240628C001575002024-05-22 3:03PM EDT157.504.280.000.750.00--2140.43%
GNRC240628C001600002024-06-26 2:43PM EDT160.000.250.000.050.00-23598.44%
GNRC240628C001625002024-06-24 3:57PM EDT162.500.050.000.000.00-3750.00%
GNRC240628C001650002024-06-24 12:54PM EDT165.000.050.000.000.00-436050.00%
GNRC240628C001700002024-06-17 2:56PM EDT170.000.100.000.050.00-115140127.34%
GNRC240628C001725002024-06-17 12:11PM EDT172.500.050.000.050.00--4134.38%
GNRC240628C001750002024-06-03 10:25AM EDT175.000.150.000.050.00-211140.63%
GNRC240628C001775002024-06-13 11:58AM EDT177.500.050.000.050.00-33146.88%
GNRC240628C001800002024-06-17 2:57PM EDT180.000.050.000.050.00-4953153.13%
GNRC240628C001900002024-06-11 1:42PM EDT190.000.050.000.050.00--28178.13%
PutsforJune 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GNRC240628P001150002024-06-25 9:38AM EDT115.000.050.000.000.00-11850.00%
GNRC240628P001200002024-06-24 3:19PM EDT120.000.050.000.100.00-5625171.88%
GNRC240628P001230002024-06-17 3:55PM EDT123.000.250.000.750.00--287.11%
GNRC240628P001240002024-06-10 10:19AM EDT124.000.320.000.750.00-8880.86%
GNRC240628P001250002024-06-26 2:08PM EDT125.000.070.000.550.00-592468.56%
GNRC240628P001260002024-06-26 10:11AM EDT126.000.100.000.200.00-1457.62%
GNRC240628P001270002024-06-26 1:18PM EDT127.000.100.000.150.00-51048.24%
GNRC240628P001280002024-06-27 9:59AM EDT128.000.050.000.35-0.12-70.59%45653.71%
GNRC240628P001290002024-06-17 2:58PM EDT129.000.900.050.150.00--1036.72%
GNRC240628P001300002024-06-27 10:00AM EDT130.000.130.050.15-0.24-64.86%21630.86%
GNRC240628P001310002024-06-27 10:14AM EDT131.000.170.100.30-0.40-70.18%15131.15%
GNRC240628P001320002024-06-27 10:00AM EDT132.000.330.250.50-0.50-60.24%26030.18%
GNRC240628P001330002024-06-26 2:26PM EDT133.000.920.500.750.00-23427.83%
GNRC240628P001340002024-06-26 2:21PM EDT134.001.390.951.350.00-22531.30%
GNRC240628P001350002024-06-26 12:54PM EDT135.001.621.501.95-0.81-33.33%57431.40%
GNRC240628P001360002024-06-26 11:10AM EDT136.002.952.002.350.00-192819.83%
GNRC240628P001370002024-06-26 10:50AM EDT137.003.942.603.300.00-12922.66%
GNRC240628P001380002024-06-26 12:10PM EDT138.004.812.904.500.00-12938.87%
GNRC240628P001390002024-06-26 2:54PM EDT139.004.253.506.10-1.00-19.05%12967.87%
GNRC240628P001400002024-06-27 9:40AM EDT140.006.205.106.90-0.65-9.49%106867.68%
GNRC240628P001410002024-06-24 12:15PM EDT141.003.156.107.300.00-5941.99%
GNRC240628P001420002024-06-25 3:19PM EDT142.006.306.708.300.00-5746.48%
GNRC240628P001430002024-06-11 10:44AM EDT143.005.608.1010.100.00-1394.43%
GNRC240628P001440002024-06-24 9:42AM EDT144.005.758.5010.400.00-1164.84%
GNRC240628P001450002024-06-20 1:22PM EDT145.009.1210.1012.200.00-114110.64%
GNRC240628P001460002024-06-25 1:27PM EDT146.009.7511.2012.500.00-6181.64%
GNRC240628P001470002024-05-21 1:37PM EDT147.003.407.6010.100.00-1030.00%
GNRC240628P001480002024-06-21 10:17AM EDT148.0011.4013.2014.900.00-210114.55%
GNRC240628P001500002024-05-24 3:49PM EDT150.005.9412.2013.900.00-220.00%