$156.26
0.140.09%
At close: -
$156.26
0.000.00%
After Hours: Dec 20, 4:10 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
-
Bid58.8
Ask63.3
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid53.8
Ask57
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid48.8
Ask52
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price57.61Dec 16, 2024
Change
00%
Bid43.8
Ask47.7
volume0
Intrest2
Strike
110
110
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid38.8
Ask42.7
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price37.25Dec 19, 2024
Change
00%
Bid33.8
Ask37.7
volume0
Intrest2
Strike
120
120
Last Price-
Change
-
Bid-
Ask1.45
volume0
Intrest0
Last Price-
Change
-
Bid28.8
Ask32.6
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price35.75Dec 17, 2024
Change
00%
Bid24
Ask27.2
volume0
Intrest3
Strike
130
130
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid20.4
Ask22.7
volume0
Intrest0
Strike
134
134
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid19
Ask23.2
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid18.2
Ask21.8
volume0
Intrest0
Strike
136
136
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid17.1
Ask19.9
volume0
Intrest0
Strike
137
137
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price18.6Dec 20, 2024
Change
-
Bid16.5
Ask18.9
volume4
Intrest0
Strike
138
138
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid15.6
Ask18
volume0
Intrest0
Strike
139
139
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Last Price26Dec 17, 2024
Change
00%
Bid14
Ask18.3
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask1.95
volume0
Intrest0
Last Price-
Change
-
Bid13.9
Ask16.7
volume0
Intrest0
Strike
141
141
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Last Price14.7Dec 20, 2024
Change
-
Bid12.8
Ask14.7
volume3
Intrest0
Strike
142
142
Last Price-
Change
-
Bid-
Ask2.25
volume0
Intrest0
Last Price-
Change
-
Bid11.1
Ask14.2
volume0
Intrest0
Strike
143
143
Last Price0.15Dec 20, 2024
Change
-
Bid0.05
Ask0.25
volume1
Intrest0
Last Price-
Change
-
Bid10.4
Ask13
volume0
Intrest0
Strike
144
144
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid9.9
Ask12.2
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid0.15
Ask0.3
volume0
Intrest0
Last Price-
Change
-
Bid9.1
Ask11
volume0
Intrest0
Strike
146
146
Last Price0.28Dec 20, 2024
Change
-
Bid-
Ask0.35
volume4
Intrest0
Last Price-
Change
-
Bid7.2
Ask12
volume0
Intrest0
Strike
147
147
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Last Price-
Change
-
Bid6.8
Ask11
volume0
Intrest0
Strike
148
148
Last Price-
Change
-
Bid0.35
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid5.9
Ask9.7
volume0
Intrest0
Strike
149
149
Last Price0.85Dec 19, 2024
Change
00%
Bid0.45
Ask0.7
volume0
Intrest2
Last Price-
Change
-
Bid6.2
Ask8.8
volume0
Intrest0
Strike
150
150
Last Price0.88Dec 18, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest2
Last Price6.07Dec 20, 2024
Change
-
Bid4.3
Ask6.6
volume4
Intrest0
Strike
152.5
152.5
Last Price1.5Dec 19, 2024
Change
00%
Bid0.1
Ask5
volume0
Intrest3
Last Price2.8Dec 20, 2024
Change
15.1584.4%
Bid2.75
Ask3.3
volume5
Intrest17
Strike
155
155
Last Price1.79Dec 20, 2024
Change
0.4921.49%
Bid1.2
Ask5
volume4
Intrest6
Last Price1.9Dec 20, 2024
Change
-
Bid1.6
Ask2.9
volume7
Intrest0
Strike
157.5
157.5
Last Price3.95Dec 20, 2024
Change
0.7724.21%
Bid2.1
Ask3.7
volume24
Intrest18
Last Price1.05Dec 20, 2024
Change
1.761.82%
Bid0.8
Ask1.1
volume7
Intrest4
Strike
160
160
Last Price5.32Dec 20, 2024
Change
1.0624.88%
Bid2.7
Ask7.1
volume4
Intrest24
Last Price0.78Dec 20, 2024
Change
2.4275.63%
Bid0.4
Ask0.65
volume23
Intrest3
Strike
162.5
162.5
Last Price6Dec 20, 2024
Change
0.811.76%
Bid5.6
Ask7.6
volume6
Intrest102
Last Price0.25Dec 20, 2024
Change
0.5970.24%
Bid0.2
Ask0.3
volume6
Intrest4
Strike
165
165
Last Price8.6Dec 19, 2024
Change
00%
Bid8.9
Ask11
volume0
Intrest41
Last Price0.21Dec 20, 2024
Change
0.5773.08%
Bid0.1
Ask0.25
volume3
Intrest10
Strike
167.5
167.5
Last Price4.6Dec 18, 2024
Change
00%
Bid10.9
Ask13.3
volume0
Intrest14
Last Price0.1Dec 20, 2024
Change
0.266.67%
Bid0.05
Ask0.2
volume4
Intrest32
Strike
170
170
Last Price5.9Dec 18, 2024
Change
00%
Bid13
Ask15.5
volume0
Intrest13
Last Price1.02Dec 18, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest2
Strike
172.5
172.5
Last Price12Dec 18, 2024
Change
00%
Bid14.9
Ask18.3
volume0
Intrest11
Last Price0.88Dec 17, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest8
Strike
175
175
Last Price6.7Dec 13, 2024
Change
00%
Bid17.4
Ask21.5
volume0
Intrest5
Last Price0.5Dec 18, 2024
Change
00%
Bid-
Ask0.85
volume0
Intrest35
Strike
177.5
177.5
Last Price6.2Dec 10, 2024
Change
00%
Bid20.7
Ask23.4
volume0
Intrest0
Last Price0.05Dec 20, 2024
Change
0.2884.85%
Bid-
Ask0.2
volume8
Intrest24
Strike
180
180
Last Price24Dec 19, 2024
Change
00%
Bid23.2
Ask25.8
volume0
Intrest0
Last Price2.5Dec 13, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest5
Strike
182.5
182.5
Last Price7.8Dec 09, 2024
Change
00%
Bid25
Ask28.8
volume0
Intrest1
Last Price0.18Dec 17, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest47
Strike
185
185
Last Price21.3Dec 18, 2024
Change
00%
Bid27.6
Ask31.3
volume0
Intrest0
Last Price0.2Dec 18, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest4
Strike
187.5
187.5
Last Price-
Change
-
Bid29.9
Ask33.8
volume0
Intrest0
Last Price0.15Dec 16, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest52
Strike
190
190
Last Price32.69Dec 19, 2024
Change
00%
Bid32.4
Ask36.3
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
192.5
192.5
Last Price-
Change
-
Bid34.9
Ask38.5
volume0
Intrest0
Last Price0.99Dec 11, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest11
Strike
195
195
Last Price29.1Dec 13, 2024
Change
00%
Bid37.4
Ask41.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
197.5
197.5
Last Price-
Change
-
Bid39.9
Ask43.8
volume0
Intrest0
Last Price0.25Dec 13, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest22
Strike
200
200
Last Price-
Change
-
Bid42.4
Ask46.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
202.5
202.5
Last Price-
Change
-
Bid44.9
Ask49
volume0
Intrest0
Last Price0.22Dec 09, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest10
Strike
205
205
Last Price-
Change
-
Bid47.4
Ask51.3
volume0
Intrest0
Last Price1.35Nov 22, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
210
210
Last Price-
Change
-
Bid52.4
Ask56.3
volume0
Intrest0
Last Price0.7Nov 19, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest4
Strike
215
215
Last Price-
Change
-
Bid57.4
Ask61.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid62.4
Ask66.3
volume0
Intrest0
Last Price0.9Nov 11, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Strike
225
225
Last Price-
Change
-
Bid67.4
Ask71.3
volume0
Intrest0
Last Price0.34Nov 25, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest27
Strike
230
230
Last Price-
Change
-
Bid72.5
Ask76.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid77.4
Ask81.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid82.4
Ask86.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid87.4
Ask91.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid92.4
Ask96.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid97.5
Ask101.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid102
Ask106.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid107.4
Ask111.3
volume0
Intrest0