UK markets closed

Generac Holdings Inc. (GNRC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
269.62+14.00 (+5.48%)
At close: 04:00PM EDT
269.70 +0.08 (+0.03%)
After hours: 05:38PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GNRC220819C001500002022-06-21 10:06AM EDT150.0085.0098.20102.200.00-10270.00%
GNRC220819C001550002022-05-18 11:47AM EDT155.0066.3072.3075.600.00--00.00%
GNRC220819C001600002022-08-16 10:04AM EDT160.00106.57108.10111.700.00-4030327.54%
GNRC220819C001650002022-06-27 2:53PM EDT165.0065.1079.2082.400.00--00.00%
GNRC220819C001700002022-06-27 2:53PM EDT170.0060.8074.3077.700.00--00.00%
GNRC220819C001750002022-05-26 10:54AM EDT175.0071.2055.2057.400.00-660.00%
GNRC220819C001800002022-08-18 3:57PM EDT180.0089.2088.1091.70+17.20+23.89%13260.94%
GNRC220819C001850002022-07-28 3:35PM EDT185.0072.0083.0086.800.00-12245.31%
GNRC220819C001900002022-08-08 9:49AM EDT190.0070.0078.1081.700.00-216229.88%
GNRC220819C001950002022-07-14 11:00AM EDT195.0028.1083.1087.800.00-311543.02%
GNRC220819C002000002022-08-18 3:48PM EDT200.0069.5067.8071.90-11.00-13.66%884194.34%
GNRC220819C002100002022-08-12 10:36AM EDT210.0064.9058.0062.000.00-150180.66%
GNRC220819C002200002022-08-18 1:28PM EDT220.0046.0048.4050.40-3.45-6.98%1167174.71%
GNRC220819C002300002022-08-18 3:06PM EDT230.0040.0038.1040.80+13.75+52.38%3354158.45%
GNRC220819C002400002022-08-18 3:57PM EDT240.0029.4029.2030.20+10.70+57.22%5453073.44%
GNRC220819C002500002022-08-18 2:11PM EDT250.0018.7218.2021.80+9.52+103.48%646567.92%
GNRC220819C002600002022-08-18 3:49PM EDT260.0010.068.9011.20+7.26+259.29%4276063.70%
GNRC220819C002700002022-08-18 3:53PM EDT270.002.603.003.20+1.80+225.00%1141,01342.51%
GNRC220819C002800002022-08-18 3:59PM EDT280.000.350.350.65+0.20+133.33%3201,14446.44%
GNRC220819C002900002022-08-18 3:29PM EDT290.000.080.000.40-0.02-20.00%1165056.93%
GNRC220819C003000002022-08-18 10:36AM EDT300.000.050.000.050.00-141,78157.81%
GNRC220819C003100002022-08-18 1:38PM EDT310.000.050.000.05-0.05-50.00%283773.44%
GNRC220819C003200002022-08-16 1:41PM EDT320.000.180.000.050.00-861287.50%
GNRC220819C003300002022-08-15 11:21AM EDT330.000.090.000.35+0.04+80.00%1184128.91%
GNRC220819C003400002022-08-16 10:14AM EDT340.000.230.000.350.00-1326144.73%
GNRC220819C003500002022-08-08 9:30AM EDT350.000.050.000.050.00-1310127.34%
GNRC220819C003600002022-08-05 1:22PM EDT360.000.250.000.250.00-171166.80%
GNRC220819C003700002022-08-03 9:36AM EDT370.000.630.000.350.00-285188.28%
GNRC220819C003800002022-08-17 10:26AM EDT380.000.010.000.900.00-1067230.66%
GNRC220819C003900002022-08-16 10:25AM EDT390.000.150.000.300.00-124210.55%
GNRC220819C004000002022-07-27 3:56PM EDT400.000.050.000.900.00-13220258.40%
GNRC220819C004100002022-08-03 9:36AM EDT410.000.630.000.000.00-13050.00%
GNRC220819C004200002022-08-02 12:07PM EDT420.002.000.001.000.00-410288.87%
GNRC220819C004300002022-06-14 10:05AM EDT430.001.700.004.800.00-19398.00%
GNRC220819C004400002022-06-17 11:22AM EDT440.000.300.000.300.00-338267.97%
GNRC220819C004500002022-07-07 10:21AM EDT450.000.050.000.700.00-314309.38%
GNRC220819C004600002022-08-02 11:58AM EDT460.000.750.000.350.00-216293.75%
GNRC220819C004700002022-05-18 3:39PM EDT470.001.130.004.800.00-4022453.13%
GNRC220819C004800002022-03-10 4:59PM EDT480.003.000.004.800.00-25465.92%
GNRC220819C004900002022-05-03 3:05PM EDT490.000.660.001.500.00-1051391.41%
GNRC220819C005000002022-08-18 1:40PM EDT500.000.010.000.00-0.04-80.00%34650.00%
GNRC220819C005200002022-08-15 10:56AM EDT520.000.010.000.050.00-152,248290.63%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GNRC220819P001100002022-08-01 3:59PM EDT110.000.050.000.050.00-13302412.50%
GNRC220819P001200002022-06-13 9:30AM EDT120.001.250.000.000.00-101750.00%
GNRC220819P001250002022-06-16 10:31AM EDT125.003.100.000.800.00-17489.45%
GNRC220819P001300002022-07-28 12:28PM EDT130.000.050.004.800.00-2018644.53%
GNRC220819P001350002022-08-08 11:45AM EDT135.000.090.000.200.00-1028371.88%
GNRC220819P001400002022-08-01 2:08PM EDT140.000.050.000.250.00-1252362.89%
GNRC220819P001450002022-08-16 10:43AM EDT145.000.010.000.000.00-5511550.00%
GNRC220819P001500002022-08-02 11:43AM EDT150.000.160.000.250.00-1353327.34%
GNRC220819P001550002022-08-08 11:45AM EDT155.000.140.004.800.00-1042509.47%
GNRC220819P001600002022-07-29 12:50PM EDT160.000.150.002.450.00-161419.43%
GNRC220819P001650002022-08-11 3:40PM EDT165.000.050.004.800.00-10103461.23%
GNRC220819P001700002022-08-08 9:30AM EDT170.001.260.000.450.00-5261284.38%
GNRC220819P001750002022-08-15 10:25AM EDT175.000.250.002.550.00-1204360.35%
GNRC220819P001800002022-08-18 10:13AM EDT180.000.200.000.40+0.15+300.00%3351248.63%
GNRC220819P001850002022-08-10 12:41PM EDT185.000.270.004.800.00-1137371.88%
GNRC220819P001900002022-08-12 9:35AM EDT190.000.350.000.300.00-3906210.55%
GNRC220819P001950002022-08-11 11:25AM EDT195.000.100.004.800.00-2588330.08%
GNRC220819P002000002022-08-18 2:23PM EDT200.000.050.000.05-0.05-50.00%10965148.44%
GNRC220819P002100002022-08-18 9:59AM EDT210.000.010.004.80-0.04-80.00%3486270.12%
GNRC220819P002200002022-08-18 3:27PM EDT220.000.050.050.10-0.33-86.84%61,687118.75%
GNRC220819P002300002022-08-18 12:08PM EDT230.000.100.000.35-0.10-50.00%14893108.01%
GNRC220819P002400002022-08-18 3:53PM EDT240.000.050.000.30-0.55-91.67%321,29580.86%
GNRC220819P002500002022-08-18 3:41PM EDT250.000.200.051.40-2.15-91.49%17752679.69%
GNRC220819P002600002022-08-18 3:52PM EDT260.000.700.550.90-6.30-90.00%261,07751.12%
GNRC220819P002700002022-08-18 3:50PM EDT270.003.503.104.00-10.49-74.98%2625747.78%
GNRC220819P002800002022-08-18 12:54PM EDT280.0014.519.0012.40-7.49-34.05%117071.34%
GNRC220819P002900002022-08-18 10:32AM EDT290.0028.7818.8022.20+15.48+116.39%29751.95%
GNRC220819P003000002022-08-18 1:55PM EDT300.0032.7029.7031.80+5.42+19.87%423587.01%
GNRC220819P003100002022-08-12 10:54AM EDT310.0037.0238.0042.100.00-57153.08%
GNRC220819P003200002022-08-10 9:30AM EDT320.0068.3048.4052.900.00-10120.22%
GNRC220819P003300002022-08-11 10:34AM EDT330.0061.5058.4062.400.00-1199.22%
GNRC220819P003400002022-06-24 9:32AM EDT340.00116.8098.50102.500.00-140661.87%
GNRC220819P003500002022-05-31 3:23PM EDT350.00103.30139.00142.400.00-151,073.56%
GNRC220819P003600002022-07-01 10:19AM EDT360.00140.3590.0094.000.00-10255.76%
GNRC220819P003700002022-06-09 11:07AM EDT370.0087.97137.30142.000.00-730864.28%
GNRC220819P003800002022-07-06 2:47PM EDT380.00162.90130.10133.900.00-10656.35%
GNRC220819P003900002022-06-09 9:39AM EDT390.00108.10157.00161.800.00-10911.67%
GNRC220819P004000002022-06-15 11:28AM EDT400.00157.00183.00187.500.00-501,136.40%
GNRC220819P004100002022-04-12 2:24PM EDT410.00144.23193.70198.500.00-111,170.12%
GNRC220819P004200002022-05-04 10:46AM EDT420.00171.22151.60155.700.00-10410.69%
GNRC220819P004300002022-05-02 11:19AM EDT430.00209.80182.60187.300.00-10806.40%
GNRC220819P004400002022-02-24 2:00PM EDT440.00154.45128.00132.500.00-890.00%
GNRC220819P004600002022-02-16 10:33AM EDT460.00166.73144.30148.500.00--30.00%