Canada markets close in 5 hours 41 minutes

Generac Holdings Inc. (GNRC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
134.15-0.51 (-0.38%)
As of 10:18AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJune 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GNRC240628C001050002024-06-21 11:00AM EDT105.0031.8927.8030.500.00-1150.00%
GNRC240628C001100002024-06-21 10:29AM EDT110.0026.9424.0026.200.00-12213.09%
GNRC240628C001200002024-06-27 9:52AM EDT120.0014.1413.8015.90-0.16-1.12%110127.64%
GNRC240628C001240002024-06-26 2:06PM EDT124.009.9510.1011.800.00-20104.30%
GNRC240628C001250002024-06-24 1:27PM EDT125.0013.909.0011.400.00-55107.23%
GNRC240628C001260002024-06-17 12:18PM EDT126.007.938.009.800.00--1787.70%
GNRC240628C001270002024-06-24 10:47AM EDT127.0012.407.309.600.00-21100.39%
GNRC240628C001280002024-06-21 3:16PM EDT128.008.856.208.000.00-1480.18%
GNRC240628C001300002024-06-26 10:18AM EDT130.003.894.405.700.00-1462.40%
GNRC240628C001310002024-06-21 9:43AM EDT131.005.353.505.900.00-11172.85%
GNRC240628C001330002024-06-26 1:18PM EDT133.001.902.152.950.00-93359.08%
GNRC240628C001340002024-06-26 10:22AM EDT134.001.101.552.000.00-3448.58%
GNRC240628C001350002024-06-26 1:10PM EDT135.000.901.001.250.00-52641.26%
GNRC240628C001360002024-06-26 3:53PM EDT136.000.900.600.900.00-52241.70%
GNRC240628C001370002024-06-27 10:00AM EDT137.000.500.351.40-0.05-9.09%24664.40%
GNRC240628C001380002024-06-27 10:00AM EDT138.000.300.200.30+0.02+7.14%17937.40%
GNRC240628C001390002024-06-26 9:54AM EDT139.000.250.100.250.00-116141.11%
GNRC240628C001400002024-06-27 9:41AM EDT140.000.080.050.20-0.04-33.33%59644.04%
GNRC240628C001410002024-06-26 1:10PM EDT141.000.120.050.150.00-284946.09%
GNRC240628C001420002024-06-26 3:48PM EDT142.000.050.050.100.00-287646.68%
GNRC240628C001430002024-06-26 1:19PM EDT143.000.100.050.750.00-2434071.19%
GNRC240628C001440002024-06-25 10:38AM EDT144.000.210.000.000.00-13025.00%
GNRC240628C001450002024-06-26 9:45AM EDT145.000.210.001.350.00-415495.41%
GNRC240628C001460002024-06-26 12:19PM EDT146.000.090.000.100.00-111857.03%
GNRC240628C001470002024-06-26 3:40PM EDT147.000.050.000.000.00-12125.00%
GNRC240628C001480002024-06-26 2:45PM EDT148.000.050.000.100.00-21064.84%
GNRC240628C001490002024-06-24 12:08PM EDT149.000.150.000.100.00-11268.36%
GNRC240628C001500002024-06-26 2:44PM EDT150.000.050.000.750.00-2167105.18%
GNRC240628C001525002024-06-25 3:37PM EDT152.500.050.000.050.00-445273.83%
GNRC240628C001550002024-06-25 1:14PM EDT155.000.050.000.050.00-12482.03%
GNRC240628C001575002024-05-22 3:03PM EDT157.504.280.000.750.00--2138.48%
GNRC240628C001600002024-06-26 2:43PM EDT160.000.250.000.050.00-23597.66%
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 EDT170.000.100.000.050.00-115140126.56%
GNRC240628C001725002024-06-17 12:11PM EDT172.500.050.000.050.00--4132.81%
GNRC240628C001750002024-06-03 10:25AM EDT175.000.150.000.000.00-21150.00%
GNRC240628C001775002024-06-13 11:58AM EDT177.500.050.000.050.00-33145.31%
GNRC240628C001800002024-06-17 2:57PM EDT180.000.050.000.050.00-4953152.34%
GNRC240628C001900002024-06-11 1:42PM EDT190.000.050.000.050.00--28176.56%
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 EDT120.000.050.000.050.00-5625166.41%
GNRC240628P001230002024-06-17 3:55PM EDT123.000.250.000.750.00--289.26%
GNRC240628P001240002024-06-10 10:19AM EDT124.000.320.000.750.00-8883.01%
GNRC240628P001250002024-06-26 2:08PM EDT125.000.070.000.550.00-592470.51%
GNRC240628P001260002024-06-26 10:11AM EDT126.000.100.050.200.00-1453.52%
GNRC240628P001270002024-06-26 1:18PM EDT127.000.100.000.150.00-51050.20%
GNRC240628P001280002024-06-27 9:59AM EDT128.000.050.000.10-0.12-41.38%45640.63%
GNRC240628P001290002024-06-17 2:58PM EDT129.000.900.000.150.00--1038.77%
GNRC240628P001300002024-06-26 11:11AM EDT130.000.370.050.150.00-41632.91%
GNRC240628P001310002024-06-26 3:02PM EDT131.000.570.050.250.00-375131.54%
GNRC240628P001320002024-06-27 10:00AM EDT132.000.330.250.35-0.50-60.24%26028.22%
GNRC240628P001330002024-06-26 2:26PM EDT133.000.920.350.650.00-23428.71%
GNRC240628P001340002024-06-26 2:21PM EDT134.001.390.650.950.00-22525.83%
GNRC240628P001350002024-06-26 12:54PM EDT135.002.431.051.400.00-47422.95%
GNRC240628P001360002024-06-26 11:10AM EDT136.002.951.552.000.00-192818.36%
GNRC240628P001370002024-06-26 10:50AM EDT137.003.942.152.900.00-12918.56%
GNRC240628P001380002024-06-26 12:10PM EDT138.004.812.853.800.00-1290.00%
GNRC240628P001390002024-06-26 2:54PM EDT139.004.253.604.70-1.00-19.05%1290.00%
GNRC240628P001400002024-06-27 9:40AM EDT140.006.204.506.00-0.65-9.49%106841.02%
GNRC240628P001410002024-06-24 12:15PM EDT141.003.155.406.800.00-590.00%
GNRC240628P001420002024-06-25 3:19PM EDT142.006.305.707.900.00-5741.02%
GNRC240628P001430002024-06-11 10:44AM EDT143.005.607.209.900.00-1398.19%
GNRC240628P001440002024-06-24 9:42AM EDT144.005.758.3010.000.00-1160.35%
GNRC240628P001450002024-06-20 1:22PM EDT145.009.128.6011.200.00-11479.10%
GNRC240628P001460002024-06-25 1:27PM EDT146.009.759.3011.900.00-6157.03%
GNRC240628P001470002024-05-21 1:37PM EDT147.003.407.6010.100.00-1030.00%
GNRC240628P001480002024-06-21 10:17AM EDT148.0011.4012.4013.900.00-21064.84%
GNRC240628P001500002024-05-24 3:49PM EDT150.005.9412.2013.900.00-220.00%