$183.52
3.331.85%
At close: -
$183.52
00.00%
After Hours: 4:05 PM EDT
Comments
Loading...
Generac Hldgs (NYSE:GNRC) Stock, Option Chain
Option chain shows key data for Generac Hldgs's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Generac Hldgs.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid101.6
Ask105.5
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid96.5
Ask100.4
volume0
Intrest0
Strike
85
85
Last Price0.1Oct 28, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest1
Last Price-
Change
-
Bid91.5
Ask95.4
volume0
Intrest0
Strike
90
90
Last Price0.1Oct 28, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest1
Last Price-
Change
-
Bid86.6
Ask90.2
volume0
Intrest0
Strike
95
95
Last Price0.1Oct 28, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest1
Last Price-
Change
-
Bid81.6
Ask85.2
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid76.5
Ask80.3
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price72.14Nov 19, 2024
Change
00%
Bid71.5
Ask75.4
volume0
Intrest0
Strike
110
110
Last Price0.13Oct 31, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest2
Last Price-
Change
-
Bid66.8
Ask70.2
volume0
Intrest0
Strike
115
115
Last Price0.39Oct 09, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest1
Last Price64.84Nov 21, 2024
Change
4.456.42%
Bid62.1
Ask65.2
volume2
Intrest4
Strike
120
120
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid56.8
Ask60.4
volume0
Intrest0
Strike
125
125
Last Price0.8Oct 10, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price48.99Nov 05, 2024
Change
00%
Bid51.7
Ask55.4
volume0
Intrest2
Strike
130
130
Last Price0.5Oct 17, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest7
Last Price-
Change
-
Bid51.3
Ask54.5
volume0
Intrest0
Strike
131
131
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid49.5
Ask53.5
volume0
Intrest0
Strike
132
132
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid48.5
Ask52.5
volume0
Intrest0
Strike
133
133
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid47.5
Ask51.5
volume0
Intrest0
Strike
134
134
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid46.5
Ask50.5
volume0
Intrest0
Strike
135
135
Last Price0.87Oct 18, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest50
Last Price-
Change
-
Bid45.5
Ask49.4
volume0
Intrest0
Strike
136
136
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid44.5
Ask48.5
volume0
Intrest0
Strike
137
137
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid43.5
Ask47.5
volume0
Intrest0
Strike
138
138
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid42.5
Ask46.4
volume0
Intrest0
Strike
139
139
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price38.96Nov 05, 2024
Change
00%
Bid41.5
Ask45.5
volume0
Intrest0
Strike
140
140
Last Price0.05Nov 11, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest57
Last Price-
Change
-
Bid40.5
Ask44.5
volume0
Intrest0
Strike
141
141
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid39.6
Ask43.5
volume0
Intrest0
Strike
142
142
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid38.6
Ask42.5
volume0
Intrest0
Strike
143
143
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid37.6
Ask41.5
volume0
Intrest0
Strike
144
144
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price30Oct 08, 2024
Change
00%
Bid36.9
Ask40.5
volume0
Intrest1
Strike
145
145
Last Price0.21Nov 12, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest19
Last Price-
Change
-
Bid35.5
Ask39.5
volume0
Intrest0
Strike
146
146
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid34.6
Ask38.5
volume0
Intrest0
Strike
147
147
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid33.6
Ask37.5
volume0
Intrest0
Strike
148
148
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price-
Change
-
Bid32.7
Ask36.5
volume0
Intrest0
Strike
149
149
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price18.73Oct 25, 2024
Change
00%
Bid31.9
Ask35.5
volume0
Intrest39
Strike
150
150
Last Price0.15Nov 18, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest62
Last Price-
Change
-
Bid29.3
Ask33
volume0
Intrest0
Strike
152.5
152.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price24.02Nov 20, 2024
Change
00%
Bid27
Ask30.4
volume0
Intrest17
Strike
155
155
Last Price0.05Nov 21, 2024
Change
0.0654.55%
Bid-
Ask0.05
volume1
Intrest14
Last Price-
Change
-
Bid24.2
Ask28
volume0
Intrest0
Strike
157.5
157.5
Last Price0.04Nov 21, 2024
Change
0.8195.29%
Bid-
Ask0.1
volume1
Intrest1
Last Price28Nov 08, 2024
Change
00%
Bid22.7
Ask25.1
volume0
Intrest15
Strike
160
160
Last Price0.09Nov 21, 2024
Change
0.2573.53%
Bid-
Ask0.2
volume1
Intrest259
Last Price11.5Nov 04, 2024
Change
00%
Bid20.2
Ask23
volume0
Intrest1
Strike
162.5
162.5
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price15Nov 20, 2024
Change
00%
Bid17.5
Ask20.4
volume0
Intrest16
Strike
165
165
Last Price0.21Nov 15, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest30
Last Price-
Change
-
Bid15.4
Ask18
volume0
Intrest0
Strike
167.5
167.5
Last Price0.15Nov 18, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest6
Last Price15.1Nov 21, 2024
Change
6.9785.73%
Bid13
Ask14
volume15
Intrest111
Strike
170
170
Last Price0.15Nov 20, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest184
Last Price-
Change
-
Bid9.8
Ask12.9
volume0
Intrest0
Strike
172.5
172.5
Last Price0.21Nov 20, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest21
Last Price9.52Nov 21, 2024
Change
4.92106.96%
Bid7.7
Ask9.4
volume2
Intrest52
Strike
175
175
Last Price0.08Nov 21, 2024
Change
0.8691.49%
Bid-
Ask0.15
volume6
Intrest490
Last Price5.05Nov 21, 2024
Change
2.55102%
Bid5.5
Ask7
volume2
Intrest9
Strike
177.5
177.5
Last Price0.09Nov 21, 2024
Change
1.4194%
Bid0.05
Ask0.15
volume1
Intrest30
Last Price4.8Nov 21, 2024
Change
3.2200%
Bid3.5
Ask4.1
volume37
Intrest170
Strike
180
180
Last Price0.23Nov 21, 2024
Change
2.6792.07%
Bid0.25
Ask0.4
volume24
Intrest201
Last Price3.02Nov 21, 2024
Change
2.37364.62%
Bid1.8
Ask2.2
volume4
Intrest30
Strike
182.5
182.5
Last Price0.85Nov 21, 2024
Change
3.3879.91%
Bid0.85
Ask1.05
volume21
Intrest307
Last Price0.95Nov 21, 2024
Change
0.4590%
Bid0.65
Ask0.95
volume25
Intrest48
Strike
185
185
Last Price1.69Nov 21, 2024
Change
4.1170.86%
Bid1.7
Ask2.5
volume1
Intrest24
Last Price0.56Nov 21, 2024
Change
0.38211.11%
Bid0.15
Ask0.45
volume3
Intrest50
Strike
187.5
187.5
Last Price9.1Nov 20, 2024
Change
00%
Bid1.8
Ask4.5
volume0
Intrest42
Last Price0.1Nov 21, 2024
Change
0.0533.33%
Bid0.05
Ask0.2
volume9
Intrest103
Strike
190
190
Last Price11.2Nov 20, 2024
Change
00%
Bid5.8
Ask8.3
volume0
Intrest19
Last Price0.65Nov 20, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest45
Strike
192.5
192.5
Last Price9.45Nov 21, 2024
Change
1.2611.76%
Bid7.3
Ask10
volume1
Intrest19
Last Price0.1Nov 19, 2024
Change
00%
Bid-
Ask0.35
volume0
Intrest84
Strike
195
195
Last Price10.92Nov 18, 2024
Change
00%
Bid9.6
Ask12.4
volume0
Intrest5
Last Price0.18Nov 18, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest21
Strike
197.5
197.5
Last Price-
Change
-
Bid12.5
Ask14.8
volume0
Intrest0
Last Price0.02Nov 21, 2024
Change
0.1184.62%
Bid-
Ask0.05
volume3
Intrest62
Strike
200
200
Last Price9.8Nov 13, 2024
Change
00%
Bid14.6
Ask18.3
volume0
Intrest0
Last Price0.05Nov 18, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest40
Strike
202.5
202.5
Last Price-
Change
-
Bid17.8
Ask19.8
volume0
Intrest0
Last Price0.1Nov 18, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest19
Strike
205
205
Last Price-
Change
-
Bid19
Ask22.8
volume0
Intrest0
Last Price0.06Nov 18, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest4
Strike
207.5
207.5
Last Price-
Change
-
Bid21.5
Ask26
volume0
Intrest0
Last Price0.5Oct 22, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
210
210
Last Price-
Change
-
Bid24.7
Ask28.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
212.5
212.5
Last Price-
Change
-
Bid27.3
Ask30.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid29.6
Ask33.5
volume0
Intrest0
Last Price1.3Oct 09, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Strike
220
220
Last Price-
Change
-
Bid34.6
Ask38.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid39.6
Ask43.4
volume0
Intrest0
Last Price0.56Oct 09, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Strike
230
230
Last Price-
Change
-
Bid44.7
Ask48.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid49.6
Ask53.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid54.6
Ask58.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid59.7
Ask63.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid64.6
Ask68.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid69.6
Ask73.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid74.6
Ask78.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid79.6
Ask83.5
volume0
Intrest0