UK Markets closed

Generac Holdings Inc. (GNRC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
122.44-8.52 (-6.51%)
At close: 04:00PM EST
122.40 -0.04 (-0.03%)
After hours: 07:39PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GNRC230217C001800002022-07-14 11:36AM EST180.0055.0096.0099.800.00--21,413.48%
GNRC230217C001900002022-07-26 9:37AM EST190.0064.5088.5090.900.00--21,261.60%
GNRC230217C001950002022-07-13 2:49PM EST195.0052.8084.0087.000.00--11,195.31%
GNRC230217C002000002022-07-08 2:28PM EST200.0056.6568.0069.700.00--4957.57%
GNRC230217C002200002022-08-03 8:30AM EST220.0080.9067.2069.300.00-15978.15%
GNRC230217C002300002022-08-11 10:00AM EST230.0063.5160.8062.70+13.81+27.79%26910.11%
GNRC230217C002400002022-08-02 11:22AM EST240.0059.8053.5057.500.00-17849.29%
GNRC230217C002500002022-08-05 8:30AM EST250.0035.1748.9051.200.00--19800.22%
GNRC230217C002600002022-08-08 8:38AM EST260.0040.0043.2046.100.00-335753.15%
GNRC230217C002700002022-08-11 8:53AM EST270.0039.4039.1040.80+3.79+10.64%5016714.31%
GNRC230217C002800002022-08-11 12:21PM EST280.0035.5034.1036.40+5.50+18.33%531675.59%
GNRC230217C002900002022-08-11 12:23PM EST290.0031.4030.4032.10+9.40+42.73%26643.87%
GNRC230217C003000002022-08-11 12:57PM EST300.0029.0026.9028.40+8.00+38.10%11156615.70%
GNRC230217C003100002022-08-09 9:46AM EST310.0017.1023.7025.000.00-37589.80%
GNRC230217C003200002022-08-10 11:21AM EST320.0017.6019.6022.00-5.52-23.88%12559.96%
GNRC230217C003300002022-08-11 9:26AM EST330.0018.5016.8019.40+11.10+150.00%23538.01%
GNRC230217C003400002022-08-09 10:31AM EST340.0010.4015.0017.900.00-16526.90%
GNRC230217C003500002022-08-11 12:39PM EST350.0014.8012.8014.80+5.80+64.44%10052502.64%
GNRC230217C003600002022-08-08 9:03AM EST360.0010.6011.2013.100.00--8489.01%
GNRC230217C003700002022-08-04 9:16AM EST370.008.509.8012.000.00--7479.42%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GNRC230217P001150002022-07-06 12:56PM EST115.004.900.305.000.00--560.45%
GNRC230217P001200002022-08-05 10:07AM EST120.002.200.702.150.00--434.06%
GNRC230217P001450002022-07-28 8:30AM EST145.005.702.003.800.00--1070.00%
GNRC230217P001500002022-08-09 8:55AM EST150.005.503.403.900.00-2560.00%
GNRC230217P001550002022-08-04 11:38AM EST155.006.403.904.600.00-15390.00%
GNRC230217P001600002022-08-01 2:14PM EST160.006.104.605.000.00--60.00%
GNRC230217P001650002022-07-26 9:01AM EST165.0010.604.705.700.00--70.00%
GNRC230217P001700002022-08-09 8:56AM EST170.008.704.806.400.00-280.00%
GNRC230217P001750002022-08-10 9:18AM EST175.008.905.707.30-1.20-11.88%140.00%
GNRC230217P001800002022-08-01 9:28AM EST180.009.406.808.400.00--20.00%
GNRC230217P001850002022-07-22 8:30AM EST185.0013.508.609.100.00--100.00%
GNRC230217P001900002022-08-04 9:36AM EST190.0014.509.9010.100.00--100.00%
GNRC230217P001950002022-08-09 8:58AM EST195.0015.0011.0011.200.00-2380.00%
GNRC230217P002000002022-08-09 2:17PM EST200.0016.6012.2013.400.00-3370.00%
GNRC230217P002100002022-08-11 8:30AM EST210.0015.4014.8015.40-1.83-10.62%10270.00%
GNRC230217P002200002022-08-08 2:49PM EST220.0021.9517.6018.400.00--290.00%
GNRC230217P002300002022-07-25 2:22PM EST230.0032.9520.7022.200.00--350.00%
GNRC230217P002400002022-08-10 9:23AM EST240.0030.1724.1027.40-10.79-26.34%1100.00%
GNRC230217P002500002022-08-08 2:33PM EST250.0033.6728.9031.300.00-180.00%
GNRC230217P002600002022-07-29 1:47PM EST260.0036.5032.2036.000.00--130.00%
GNRC230217P002700002022-08-08 12:58PM EST270.0044.8038.6040.600.00--20.00%
GNRC230217P002900002022-08-10 2:18PM EST290.0052.4049.6052.30+52.40--120.00%
GNRC230217P003700002022-08-03 2:41PM EST370.00124.00107.00111.700.00--30.00%