Generac Holdings Inc. (GNRC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:59PM EDT. Market open.
Callsfor16 January 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 | 91.00 | 96.00 | 0.00 | - | 1 | 2 | 77.22% |
| GNRC260116C00050000 | 2024-05-28 9:30AM EDT | 50.00 | 104.37 | 86.50 | 91.50 | 0.00 | - | 1 | 6 | 72.96% |
| GNRC260116C00055000 | 2024-05-01 3:43PM EDT | 55.00 | 80.62 | 96.00 | 100.00 | 0.00 | - | 1 | 2 | 119.53% |
| GNRC260116C00060000 | 2024-03-27 1:44PM EDT | 60.00 | 70.87 | 86.20 | 90.50 | 0.00 | - | 2 | 13 | 94.43% |
| GNRC260116C00065000 | 2024-02-12 2:02PM EDT | 65.00 | 77.28 | 58.60 | 61.40 | 0.00 | - | 1 | 2 | 0.00% |
| GNRC260116C00070000 | 2024-06-13 11:42AM EDT | 70.00 | 73.00 | 71.60 | 73.60 | 0.00 | - | 1 | 4 | 63.40% |
| 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 | 62.70 | 65.90 | 0.00 | - | 3 | 45 | 58.14% |
| GNRC260116C00085000 | 2024-06-03 10:41AM EDT | 85.00 | 69.90 | 59.70 | 62.40 | 0.00 | - | 1 | 6 | 57.72% |
| GNRC260116C00090000 | 2024-05-23 11:24AM EDT | 90.00 | 70.50 | 56.90 | 58.70 | 0.00 | - | 1 | 51 | 57.01% |
| GNRC260116C00095000 | 2024-05-28 10:38AM EDT | 95.00 | 67.80 | 53.20 | 55.30 | 0.00 | - | 2 | 5 | 55.44% |
| GNRC260116C00100000 | 2024-06-13 10:32AM EDT | 100.00 | 52.20 | 50.40 | 51.60 | 0.00 | - | 13 | 54 | 54.36% |
| GNRC260116C00105000 | 2024-06-07 3:17PM EDT | 105.00 | 51.60 | 47.10 | 48.60 | 0.00 | - | 1 | 2 | 53.30% |
| GNRC260116C00110000 | 2024-06-14 10:14AM EDT | 110.00 | 44.33 | 44.40 | 45.50 | -3.09 | -6.52% | 1 | 48 | 52.54% |
| GNRC260116C00115000 | 2024-06-14 10:06AM EDT | 115.00 | 41.30 | 41.60 | 42.90 | -2.30 | -5.28% | 1 | 20 | 51.95% |
| GNRC260116C00120000 | 2024-06-13 10:38AM EDT | 120.00 | 40.50 | 38.80 | 39.90 | 0.00 | - | 1 | 155 | 50.85% |
| GNRC260116C00125000 | 2024-06-04 11:33AM EDT | 125.00 | 41.35 | 36.10 | 37.50 | 0.00 | - | 1 | 19 | 50.18% |
| GNRC260116C00130000 | 2024-06-10 2:32PM EDT | 130.00 | 40.70 | 33.40 | 35.00 | 0.00 | - | 1 | 23 | 50.54% |
| GNRC260116C00135000 | 2024-06-13 10:29AM EDT | 135.00 | 33.00 | 30.60 | 32.70 | 0.00 | - | 1 | 21 | 49.93% |
| GNRC260116C00140000 | 2024-06-14 12:18PM EDT | 140.00 | 29.10 | 28.80 | 30.20 | -1.40 | -4.59% | 9 | 70 | 48.86% |
| GNRC260116C00145000 | 2024-05-20 12:29PM EDT | 145.00 | 39.80 | 27.30 | 28.30 | 0.00 | - | 1 | 53 | 48.57% |
| GNRC260116C00150000 | 2024-06-10 1:31PM EDT | 150.00 | 30.50 | 25.50 | 26.50 | 0.00 | - | 2 | 245 | 48.28% |
| GNRC260116C00155000 | 2024-06-07 2:13PM EDT | 155.00 | 26.00 | 23.70 | 24.90 | 0.00 | - | 10 | 155 | 48.15% |
| GNRC260116C00160000 | 2024-06-03 10:23AM EDT | 160.00 | 28.50 | 22.00 | 23.20 | 0.00 | - | 1 | 16 | 47.73% |
| GNRC260116C00165000 | 2024-05-10 3:16PM EDT | 165.00 | 23.40 | 21.50 | 24.30 | 0.00 | - | 3 | 10 | 51.34% |
| GNRC260116C00170000 | 2024-06-07 9:30AM EDT | 170.00 | 22.70 | 18.90 | 20.80 | 0.00 | - | 1 | 50 | 48.00% |
| GNRC260116C00175000 | 2024-05-30 12:53PM EDT | 175.00 | 26.00 | 17.60 | 18.80 | 0.00 | - | 1 | 140 | 46.77% |
| GNRC260116C00180000 | 2024-06-13 3:34PM EDT | 180.00 | 17.30 | 15.10 | 17.20 | 0.00 | - | 1 | 68 | 46.01% |
| GNRC260116C00185000 | 2024-05-21 3:35PM EDT | 185.00 | 25.55 | 15.10 | 16.20 | 0.00 | - | 3 | 19 | 46.05% |
| GNRC260116C00190000 | 2024-05-28 11:38AM EDT | 190.00 | 21.55 | 13.90 | 14.90 | 0.00 | - | 1 | 15 | 45.52% |
| GNRC260116C00195000 | 2024-06-14 10:51AM EDT | 195.00 | 12.88 | 13.00 | 13.70 | -4.62 | -26.40% | 1 | 111 | 45.04% |
| GNRC260116C00200000 | 2024-05-31 11:23AM EDT | 200.00 | 17.10 | 12.00 | 13.00 | 0.00 | - | 5 | 68 | 45.25% |
| GNRC260116C00220000 | 2024-05-31 1:24PM EDT | 220.00 | 12.99 | 8.70 | 9.60 | 0.00 | - | 3 | 3 | 44.26% |
Putsfor16 January 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 | 0.00 | 0.85 | 0.00 | - | 11 | 48 | 50.49% |
| GNRC260116P00050000 | 2024-05-14 9:44AM EDT | 50.00 | 0.99 | 0.00 | 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 | 54.66% |
| GNRC260116P00060000 | 2024-06-07 3:08PM EDT | 60.00 | 1.90 | 0.00 | 5.00 | 0.00 | - | 2 | 27 | 60.75% |
| GNRC260116P00065000 | 2024-05-10 3:56PM EDT | 65.00 | 2.46 | 2.05 | 2.50 | 0.00 | - | 36 | 61 | 45.04% |
| GNRC260116P00070000 | 2024-06-12 10:03AM EDT | 70.00 | 2.39 | 2.90 | 3.40 | 0.00 | - | 5 | 85 | 45.06% |
| GNRC260116P00075000 | 2024-06-12 11:58AM EDT | 75.00 | 3.35 | 3.60 | 4.20 | 0.00 | - | 2 | 118 | 44.12% |
| GNRC260116P00080000 | 2024-06-07 3:09PM EDT | 80.00 | 4.30 | 4.50 | 5.20 | 0.00 | - | 1 | 56 | 43.49% |
| GNRC260116P00085000 | 2024-06-11 1:29PM EDT | 85.00 | 5.41 | 5.50 | 6.20 | 0.00 | - | 1 | 90 | 42.51% |
| GNRC260116P00090000 | 2024-06-12 9:36AM EDT | 90.00 | 5.90 | 6.60 | 7.40 | 0.00 | - | 1 | 149 | 41.76% |
| GNRC260116P00095000 | 2024-06-12 2:35PM EDT | 95.00 | 6.90 | 7.80 | 8.70 | 0.00 | - | 1 | 16 | 40.96% |
| GNRC260116P00100000 | 2024-06-05 10:44AM EDT | 100.00 | 8.18 | 9.10 | 10.20 | 0.00 | - | 1 | 752 | 40.32% |
| GNRC260116P00105000 | 2024-05-31 2:58PM EDT | 105.00 | 9.45 | 10.90 | 11.80 | 0.00 | - | 1 | 108 | 39.61% |
| GNRC260116P00110000 | 2024-06-04 2:35PM EDT | 110.00 | 11.62 | 12.60 | 13.50 | 0.00 | - | 5 | 79 | 38.83% |
| GNRC260116P00115000 | 2024-06-04 2:35PM EDT | 115.00 | 13.41 | 13.60 | 15.40 | 0.00 | - | 5 | 48 | 38.17% |
| GNRC260116P00120000 | 2024-06-13 9:41AM EDT | 120.00 | 15.30 | 15.60 | 17.40 | 0.00 | - | 2 | 9 | 37.44% |
| GNRC260116P00125000 | 2024-05-24 12:37PM EDT | 125.00 | 15.20 | 18.50 | 19.70 | 0.00 | - | 7 | 36 | 36.97% |
| GNRC260116P00130000 | 2024-06-04 3:53PM EDT | 130.00 | 19.80 | 20.90 | 22.00 | 0.00 | - | 1 | 69 | 36.26% |
| GNRC260116P00135000 | 2024-05-10 3:16PM EDT | 135.00 | 23.00 | 21.60 | 22.80 | 0.00 | - | 3 | 36 | 33.08% |
| GNRC260116P00140000 | 2024-05-24 12:18PM EDT | 140.00 | 20.90 | 26.00 | 26.90 | 0.00 | - | 113 | 158 | 34.66% |
| GNRC260116P00145000 | 2024-05-30 12:55PM EDT | 145.00 | 24.40 | 28.30 | 29.80 | 0.00 | - | 1 | 2 | 34.21% |
| GNRC260116P00150000 | 2024-05-21 3:35PM EDT | 150.00 | 24.50 | 31.80 | 32.80 | 0.00 | - | 3 | 59 | 33.69% |
| GNRC260116P00160000 | 2024-01-04 12:27PM EDT | 160.00 | 49.73 | 50.40 | 51.70 | 0.00 | - | 2 | 4 | 50.30% |
| GNRC260116P00165000 | 2024-02-02 11:22AM EDT | 165.00 | 56.40 | 54.70 | 56.30 | 0.00 | - | 2 | 9 | 51.47% |
| GNRC260116P00175000 | 2024-05-22 9:32AM EDT | 175.00 | 39.00 | 48.20 | 50.90 | 0.00 | - | 1 | 2 | 32.80% |
| GNRC260116P00185000 | 2024-05-10 9:30AM EDT | 185.00 | 53.44 | 52.70 | 56.00 | 0.00 | - | - | 1 | 27.02% |
| GNRC260116P00220000 | 2024-05-22 1:45PM EDT | 220.00 | 70.45 | 84.90 | 89.00 | 0.00 | - | - | 1 | 30.11% |
© 2024 Yahoo. All rights reserved.