Generac Holdings Inc. (GNRC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC260116C00045000 | 2024-05-28 9:30AM EDT | 45.00 | 108.44 | 99.10 | 102.30 | 0.00 | - | 1 | 2 | 81.07% |
| GNRC260116C00050000 | 2024-05-28 9:30AM EDT | 50.00 | 104.37 | 94.50 | 98.00 | 0.00 | - | 1 | 6 | 76.88% |
| GNRC260116C00055000 | 2024-05-01 3:43PM EDT | 55.00 | 80.62 | 96.00 | 100.00 | 0.00 | - | 1 | 2 | 96.80% |
| GNRC260116C00060000 | 2024-03-27 1:44PM EDT | 60.00 | 70.87 | 86.20 | 90.50 | 0.00 | - | 2 | 13 | 73.05% |
| GNRC260116C00065000 | 2024-02-12 2:02PM EDT | 65.00 | 77.28 | 58.60 | 61.40 | 0.00 | - | 1 | 2 | 0.00% |
| GNRC260116C00070000 | 2024-05-23 2:17PM EDT | 70.00 | 84.00 | 78.20 | 81.50 | 0.00 | - | 2 | 3 | 66.91% |
| GNRC260116C00075000 | 2024-01-22 11:56AM EDT | 75.00 | 57.00 | 50.00 | 52.00 | 0.00 | - | 1 | 1 | 0.00% |
| GNRC260116C00080000 | 2024-06-05 2:07PM EDT | 80.00 | 73.00 | 70.40 | 73.60 | 0.00 | - | 3 | 45 | 62.79% |
| GNRC260116C00085000 | 2024-06-03 10:41AM EDT | 85.00 | 69.90 | 66.80 | 69.90 | 0.00 | - | 1 | 6 | 61.33% |
| GNRC260116C00090000 | 2024-05-23 11:24AM EDT | 90.00 | 70.50 | 63.30 | 65.40 | 0.00 | - | 1 | 51 | 58.95% |
| GNRC260116C00095000 | 2024-05-28 10:38AM EDT | 95.00 | 67.80 | 58.60 | 62.10 | 0.00 | - | 2 | 5 | 56.57% |
| GNRC260116C00100000 | 2024-05-31 11:23AM EDT | 100.00 | 61.25 | 56.00 | 58.40 | 0.00 | - | 30 | 45 | 55.88% |
| GNRC260116C00105000 | 2024-06-07 3:17PM EDT | 105.00 | 51.60 | 52.30 | 55.30 | 0.00 | - | 1 | 2 | 54.53% |
| GNRC260116C00110000 | 2024-06-07 11:10AM EDT | 110.00 | 48.95 | 49.80 | 51.60 | 0.00 | - | 1 | 48 | 53.61% |
| GNRC260116C00115000 | 2024-06-04 2:16PM EDT | 115.00 | 46.66 | 47.10 | 49.00 | 0.00 | - | 1 | 19 | 53.32% |
| GNRC260116C00120000 | 2024-06-10 1:31PM EDT | 120.00 | 45.00 | 44.00 | 46.30 | -1.30 | -2.81% | 1 | 155 | 52.42% |
| GNRC260116C00125000 | 2024-06-04 11:33AM EDT | 125.00 | 41.35 | 40.00 | 42.90 | 0.00 | - | 1 | 19 | 50.11% |
| GNRC260116C00130000 | 2024-06-10 2:32PM EDT | 130.00 | 40.70 | 38.90 | 40.20 | -9.65 | -19.17% | 1 | 23 | 50.54% |
| GNRC260116C00135000 | 2024-05-23 3:36PM EDT | 135.00 | 40.60 | 36.50 | 38.10 | 0.00 | - | 22 | 20 | 50.24% |
| GNRC260116C00140000 | 2024-06-04 10:22AM EDT | 140.00 | 34.35 | 34.30 | 35.50 | 0.00 | - | 5 | 66 | 50.46% |
| GNRC260116C00145000 | 2024-05-20 12:29PM EDT | 145.00 | 39.80 | 31.80 | 33.30 | 0.00 | - | 1 | 53 | 49.92% |
| GNRC260116C00150000 | 2024-06-10 1:31PM EDT | 150.00 | 30.50 | 29.90 | 31.10 | -1.05 | -3.33% | 2 | 244 | 49.26% |
| GNRC260116C00155000 | 2024-06-07 2:13PM EDT | 155.00 | 26.00 | 27.80 | 29.00 | 0.00 | - | 10 | 155 | 48.62% |
| GNRC260116C00160000 | 2024-06-03 10:23AM EDT | 160.00 | 28.50 | 26.10 | 27.80 | 0.00 | - | 1 | 16 | 49.12% |
| GNRC260116C00165000 | 2024-05-10 3:16PM EDT | 165.00 | 23.40 | 21.50 | 24.30 | 0.00 | - | 3 | 10 | 46.26% |
| GNRC260116C00170000 | 2024-06-07 9:30AM EDT | 170.00 | 22.70 | 22.80 | 24.30 | 0.00 | - | 1 | 50 | 48.21% |
| GNRC260116C00175000 | 2024-05-30 12:53PM EDT | 175.00 | 26.00 | 20.60 | 22.90 | 0.00 | - | 1 | 140 | 48.08% |
| GNRC260116C00180000 | 2024-06-04 12:34PM EDT | 180.00 | 19.65 | 19.70 | 21.30 | 0.00 | - | 12 | 67 | 47.56% |
| GNRC260116C00185000 | 2024-05-21 3:35PM EDT | 185.00 | 25.55 | 18.50 | 20.00 | 0.00 | - | 3 | 19 | 47.36% |
| GNRC260116C00190000 | 2024-05-28 11:38AM EDT | 190.00 | 21.55 | 16.80 | 18.60 | 0.00 | - | 1 | 15 | 46.91% |
| GNRC260116C00195000 | 2024-04-12 11:40AM EDT | 195.00 | 17.50 | 15.20 | 16.70 | 0.00 | - | 10 | 111 | 45.63% |
| GNRC260116C00200000 | 2024-05-31 11:23AM EDT | 200.00 | 17.10 | 14.50 | 16.30 | 0.00 | - | 5 | 68 | 46.45% |
| GNRC260116C00220000 | 2024-05-31 1:24PM EDT | 220.00 | 12.99 | 11.20 | 12.20 | 0.00 | - | 3 | 3 | 45.19% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNRC260116P00045000 | 2024-05-23 9:46AM EDT | 45.00 | 0.50 | 0.20 | 0.85 | 0.00 | - | 11 | 48 | 51.98% |
| GNRC260116P00050000 | 2024-05-14 9:44AM EDT | 50.00 | 0.99 | 0.30 | 0.00 | 0.00 | - | 2 | 39 | 12.50% |
| GNRC260116P00055000 | 2023-11-20 1:43PM EDT | 55.00 | 4.00 | 2.35 | 2.95 | 0.00 | - | 10 | 12 | 56.41% |
| GNRC260116P00060000 | 2024-06-07 3:08PM EDT | 60.00 | 1.90 | 0.90 | 2.70 | 0.00 | - | 2 | 27 | 52.09% |
| GNRC260116P00065000 | 2024-05-10 3:56PM EDT | 65.00 | 2.46 | 2.05 | 2.50 | 0.00 | - | 36 | 61 | 46.88% |
| GNRC260116P00070000 | 2024-06-10 11:55AM EDT | 70.00 | 2.80 | 2.10 | 2.95 | -0.97 | -25.73% | 1 | 89 | 45.09% |
| GNRC260116P00075000 | 2024-04-17 10:00AM EDT | 75.00 | 5.70 | 2.95 | 3.60 | 0.00 | - | 8 | 118 | 43.96% |
| GNRC260116P00080000 | 2024-06-07 3:09PM EDT | 80.00 | 4.30 | 3.80 | 4.50 | 0.00 | - | 1 | 56 | 43.41% |
| GNRC260116P00085000 | 2024-06-07 10:11AM EDT | 85.00 | 5.30 | 4.80 | 5.50 | 0.00 | - | 1 | 89 | 42.79% |
| GNRC260116P00090000 | 2024-05-31 2:58PM EDT | 90.00 | 5.90 | 5.90 | 6.60 | 0.00 | - | 1 | 149 | 42.11% |
| GNRC260116P00095000 | 2024-06-03 2:21PM EDT | 95.00 | 7.35 | 6.90 | 7.80 | 0.00 | - | 1 | 16 | 41.39% |
| GNRC260116P00100000 | 2024-06-05 10:44AM EDT | 100.00 | 8.18 | 8.10 | 9.10 | 0.00 | - | 1 | 752 | 40.64% |
| GNRC260116P00105000 | 2024-05-31 2:58PM EDT | 105.00 | 9.45 | 9.40 | 10.50 | 0.00 | - | 1 | 108 | 39.84% |
| GNRC260116P00110000 | 2024-06-04 2:35PM EDT | 110.00 | 11.62 | 11.00 | 12.00 | 0.00 | - | 5 | 79 | 39.01% |
| GNRC260116P00115000 | 2024-06-04 2:35PM EDT | 115.00 | 13.41 | 12.10 | 13.80 | 0.00 | - | 5 | 48 | 38.50% |
| GNRC260116P00120000 | 2024-06-04 3:27PM EDT | 120.00 | 15.60 | 14.60 | 15.50 | 0.00 | - | 1 | 9 | 37.60% |
| GNRC260116P00125000 | 2024-05-24 12:37PM EDT | 125.00 | 15.20 | 15.10 | 17.50 | 0.00 | - | 7 | 36 | 36.97% |
| GNRC260116P00130000 | 2024-06-04 3:53PM EDT | 130.00 | 19.80 | 18.50 | 19.60 | 0.00 | - | 1 | 69 | 36.29% |
| GNRC260116P00135000 | 2024-05-10 3:16PM EDT | 135.00 | 23.00 | 21.60 | 22.80 | 0.00 | - | 3 | 36 | 37.03% |
| GNRC260116P00140000 | 2024-05-24 12:18PM EDT | 140.00 | 20.90 | 23.30 | 25.20 | 0.00 | - | 113 | 158 | 36.36% |
| GNRC260116P00145000 | 2024-05-30 12:55PM EDT | 145.00 | 24.40 | 25.90 | 28.70 | 0.00 | - | 1 | 2 | 37.06% |
| GNRC260116P00150000 | 2024-05-21 3:35PM EDT | 150.00 | 24.50 | 28.50 | 30.80 | 0.00 | - | 3 | 59 | 35.57% |
| GNRC260116P00160000 | 2024-01-04 12:27PM EDT | 160.00 | 49.73 | 50.40 | 51.70 | 0.00 | - | 2 | 4 | 54.71% |
| GNRC260116P00165000 | 2024-02-02 11:22AM EDT | 165.00 | 56.40 | 54.70 | 56.30 | 0.00 | - | 2 | 9 | 55.99% |
| GNRC260116P00175000 | 2024-05-22 9:32AM EDT | 175.00 | 39.00 | 44.10 | 47.50 | 0.00 | - | 1 | 2 | 34.20% |
| GNRC260116P00185000 | 2024-05-10 9:30AM EDT | 185.00 | 53.44 | 52.70 | 56.00 | 0.00 | - | - | 1 | 35.21% |
| GNRC260116P00220000 | 2024-05-22 1:45PM EDT | 220.00 | 70.45 | 78.50 | 83.00 | 0.00 | - | - | 1 | 29.58% |
© 2024 Yahoo. All rights reserved.