Canada markets close in 5 hours 17 minutes

Generac Holdings Inc. (GNRC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
134.51-0.15 (-0.11%)
As of 10:42AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforNovember 15, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GNRC241115C000550002024-03-21 9:32AM EDT55.0067.2580.1084.000.00--1109.74%
GNRC241115C000750002024-03-28 11:33AM EDT75.0056.2066.6070.100.00-11119.18%
GNRC241115C000900002024-06-13 11:33AM EDT90.0048.0746.5047.800.00-303157.95%
GNRC241115C000950002024-06-13 2:30PM EDT95.0044.0042.1044.300.00-1158.34%
GNRC241115C001000002024-06-13 11:33AM EDT100.0039.2337.6039.600.00-303254.29%
GNRC241115C001050002024-05-10 11:16AM EDT105.0039.0038.3039.400.00--170.92%
GNRC241115C001100002024-05-15 9:45AM EDT110.0040.8830.3033.300.00-1755.59%
GNRC241115C001150002024-05-06 1:27PM EDT115.0028.8033.0035.600.00-1375.76%
GNRC241115C001200002024-06-17 10:16AM EDT120.0023.7022.9023.500.00-64748.07%
GNRC241115C001250002024-06-25 2:39PM EDT125.0022.3019.8021.100.00-26449.44%
GNRC241115C001300002024-06-24 3:31PM EDT130.0021.4017.0017.500.00-15546.16%
GNRC241115C001350002024-06-25 2:39PM EDT135.0016.5014.4014.900.00-17145.31%
GNRC241115C001400002024-06-26 2:13PM EDT140.0012.4512.2012.600.00-2215644.61%
GNRC241115C001450002024-06-26 2:34PM EDT145.0010.3010.2010.500.00-814743.77%
GNRC241115C001500002024-06-27 9:54AM EDT150.008.798.508.70+0.19+2.21%115243.13%
GNRC241115C001550002024-06-26 10:51AM EDT155.007.107.007.200.00-710042.71%
GNRC241115C001600002024-06-26 2:47PM EDT160.005.905.806.000.00-1824742.61%
GNRC241115C001650002024-06-25 9:52AM EDT165.006.104.705.000.00-525942.60%
GNRC241115C001700002024-06-20 11:13AM EDT170.006.003.804.100.00-212942.38%
GNRC241115C001750002024-06-27 9:54AM EDT175.003.353.104.20+0.15+4.69%158645.76%
GNRC241115C001800002024-06-26 10:32AM EDT180.002.722.552.900.00-1012842.87%
GNRC241115C001850002024-06-26 3:45PM EDT185.002.232.102.250.00-122242.11%
GNRC241115C001900002024-06-24 10:07AM EDT190.001.771.703.20-1.13-38.97%110149.32%
GNRC241115C001950002024-06-26 2:10PM EDT195.001.461.401.550.00-15142.42%
GNRC241115C002000002024-06-26 1:58PM EDT200.001.181.101.250.00-110542.30%
GNRC241115C002100002024-06-24 9:35AM EDT210.001.310.750.900.00-11142.99%
GNRC241115C002200002024-06-13 10:15AM EDT220.000.850.300.950.00-25146.85%
PutsforNovember 15, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GNRC241115P000600002024-02-29 1:14PM EDT60.000.970.202.300.00-102084.38%
GNRC241115P000650002024-03-18 3:07PM EDT65.001.250.351.050.00-33668.21%
GNRC241115P000700002024-06-13 3:09PM EDT70.000.500.050.750.00-14656.01%
GNRC241115P000750002024-04-17 9:50AM EDT75.001.390.150.750.00-13651.81%
GNRC241115P000800002024-05-20 11:15AM EDT80.000.550.250.900.00-34053.76%
GNRC241115P000850002024-05-02 10:58AM EDT85.001.850.300.850.00-11047.85%
GNRC241115P000900002024-06-17 10:00AM EDT90.001.280.901.200.00-14946.51%
GNRC241115P000950002024-06-12 1:44PM EDT95.001.201.351.650.00-51945.14%
GNRC241115P001000002024-06-18 3:23PM EDT100.001.982.002.250.00-116843.96%
GNRC241115P001050002024-06-26 10:32AM EDT105.003.112.805.000.00-1037352.46%
GNRC241115P001100002024-06-17 1:32PM EDT110.004.353.804.100.00-433242.31%
GNRC241115P001150002024-06-13 10:33AM EDT115.005.425.105.600.00-123442.44%
GNRC241115P001200002024-06-25 9:56AM EDT120.006.156.606.800.00-1015040.47%
GNRC241115P001250002024-06-25 2:51PM EDT125.007.908.308.700.00-1034940.09%
GNRC241115P001300002024-06-26 10:24AM EDT130.0011.0010.4010.600.00-240738.78%
GNRC241115P001350002024-06-26 11:17AM EDT135.0013.2812.8013.100.00-56938.43%
GNRC241115P001400002024-06-26 11:10AM EDT140.0015.9015.5015.900.00-34938.08%
GNRC241115P001450002024-06-24 12:24PM EDT145.0016.1018.4018.900.00-133537.46%
GNRC241115P001500002024-06-25 10:47AM EDT150.0020.2021.6022.900.00-34739.12%
GNRC241115P001550002024-05-30 1:53PM EDT155.0017.9025.1025.700.00-2536.13%
GNRC241115P001600002024-06-03 10:30AM EDT160.0024.0028.9029.700.00-101236.29%
GNRC241115P001700002024-05-20 12:44PM EDT170.0026.2032.4035.100.00-15160.00%
GNRC241115P001800002024-04-02 9:31AM EDT180.0052.200.000.000.00-440.00%