$149.33
-2.92-1.92%
At close: -
$149.33
0.000.00%
After Hours: Jan 31, 4:30 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
-
Bid62.8
Ask66.2
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid57.8
Ask60.9
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid52.8
Ask56.2
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid47.8
Ask51.4
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid43.1
Ask45.9
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price40.4Jan 31, 2025
Change
1.63.81%
Bid37.9
Ask41.4
volume1
Intrest2
Strike
110
110
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid32.9
Ask36
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price31.35Jan 30, 2025
Change
00%
Bid27.8
Ask31.1
volume0
Intrest1
Strike
120
120
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid23.7
Ask26
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price20.45Jan 31, 2025
Change
16.244.2%
Bid17.4
Ask21.4
volume1
Intrest3
Strike
130
130
Last Price0.05Jan 24, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest12
Last Price-
Change
-
Bid16.4
Ask20.4
volume0
Intrest0
Strike
131
131
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid16.2
Ask19.4
volume0
Intrest0
Strike
132
132
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price-
Change
-
Bid14.9
Ask18.4
volume0
Intrest0
Strike
133
133
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid14
Ask17.4
volume0
Intrest0
Strike
134
134
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price-
Change
-
Bid12.5
Ask16.4
volume0
Intrest0
Strike
135
135
Last Price0.05Jan 24, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest9
Last Price-
Change
-
Bid11.9
Ask15.4
volume0
Intrest0
Strike
136
136
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid11.2
Ask14.4
volume0
Intrest0
Strike
137
137
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid9.6
Ask13.4
volume0
Intrest0
Strike
138
138
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price-
Change
-
Bid9.9
Ask12.4
volume0
Intrest0
Strike
139
139
Last Price0.2Jan 28, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Last Price9.5Jan 31, 2025
Change
3.426.36%
Bid8.1
Ask11.4
volume2
Intrest6
Strike
140
140
Last Price0.02Jan 31, 2025
Change
0.1184.62%
Bid-
Ask0.75
volume1
Intrest25
Last Price-
Change
-
Bid6.5
Ask10.4
volume0
Intrest0
Strike
141
141
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price10.9Jan 30, 2025
Change
00%
Bid5.9
Ask9.4
volume0
Intrest7
Strike
142
142
Last Price0.11Jan 27, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid5.2
Ask8.3
volume0
Intrest0
Strike
143
143
Last Price0.05Jan 30, 2025
Change
00%
Bid-
Ask2
volume0
Intrest9
Last Price4.5Jan 28, 2025
Change
00%
Bid4.1
Ask7.3
volume0
Intrest3
Strike
144
144
Last Price0.15Jan 31, 2025
Change
0.985.71%
Bid-
Ask1.2
volume10
Intrest15
Last Price4.1Jan 28, 2025
Change
00%
Bid3.3
Ask5.6
volume0
Intrest13
Strike
145
145
Last Price0.04Jan 31, 2025
Change
0.0450%
Bid-
Ask0.05
volume4
Intrest39
Last Price3.6Jan 28, 2025
Change
00%
Bid1.9
Ask5.4
volume0
Intrest7
Strike
146
146
Last Price0.25Jan 30, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest4
Last Price4.77Jan 30, 2025
Change
00%
Bid1
Ask3.8
volume0
Intrest4
Strike
147
147
Last Price0.05Jan 31, 2025
Change
0.2683.87%
Bid-
Ask0.05
volume5
Intrest9
Last Price4.7Jan 30, 2025
Change
00%
Bid0.1
Ask3.3
volume0
Intrest4
Strike
148
148
Last Price0.06Jan 31, 2025
Change
0.1470%
Bid-
Ask0.1
volume4
Intrest6
Last Price3.4Jan 30, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest7
Strike
149
149
Last Price0.07Jan 31, 2025
Change
0.9393%
Bid-
Ask0.2
volume9
Intrest16
Last Price0.56Jan 31, 2025
Change
1.3971.28%
Bid0.05
Ask1.7
volume5
Intrest25
Strike
150
150
Last Price1.05Jan 31, 2025
Change
0.340%
Bid-
Ask2
volume22
Intrest32
Last Price0.06Jan 31, 2025
Change
1.3995.86%
Bid-
Ask0.5
volume32
Intrest30
Strike
152.5
152.5
Last Price2.83Jan 31, 2025
Change
154.64%
Bid1.2
Ask4.6
volume37
Intrest55
Last Price0.03Jan 31, 2025
Change
0.4293.33%
Bid-
Ask2.15
volume11
Intrest80
Strike
155
155
Last Price5.44Jan 31, 2025
Change
2.5286.3%
Bid3.8
Ask7.1
volume27
Intrest158
Last Price0.11Jan 30, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest58
Strike
157.5
157.5
Last Price8.1Jan 31, 2025
Change
2.544.64%
Bid6.5
Ask9.4
volume59
Intrest113
Last Price0.08Jan 31, 2025
Change
0.0233.33%
Bid-
Ask0.05
volume2
Intrest49
Strike
160
160
Last Price10.71Jan 31, 2025
Change
3.1541.67%
Bid9.4
Ask11.9
volume75
Intrest182
Last Price0.01Jan 31, 2025
Change
0.0150%
Bid-
Ask0.05
volume1
Intrest204
Strike
162.5
162.5
Last Price11.1Jan 31, 2025
Change
0.221.94%
Bid11.6
Ask14.1
volume8
Intrest1
Last Price0.03Jan 31, 2025
Change
0.0125%
Bid-
Ask0.05
volume6
Intrest80
Strike
165
165
Last Price12.5Jan 31, 2025
Change
4.626.9%
Bid14.3
Ask16.8
volume1
Intrest94
Last Price0.1Jan 28, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest19
Strike
167.5
167.5
Last Price11.15Jan 23, 2025
Change
00%
Bid16.1
Ask19.3
volume0
Intrest0
Last Price0.08Jan 27, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest54
Strike
170
170
Last Price-
Change
-
Bid18.6
Ask22.1
volume0
Intrest0
Last Price0.05Jan 27, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest20
Strike
172.5
172.5
Last Price-
Change
-
Bid21.1
Ask24.5
volume0
Intrest0
Last Price0.15Jan 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest77
Strike
175
175
Last Price-
Change
-
Bid24
Ask27.1
volume0
Intrest0
Last Price0.35Jan 16, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
177.5
177.5
Last Price-
Change
-
Bid26.6
Ask29.7
volume0
Intrest0
Last Price0.39Jan 30, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest30
Strike
180
180
Last Price-
Change
-
Bid29
Ask32.2
volume0
Intrest0
Last Price0.38Jan 30, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Strike
182.5
182.5
Last Price-
Change
-
Bid31.5
Ask34.7
volume0
Intrest0
Last Price0.05Jan 21, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest6
Strike
185
185
Last Price-
Change
-
Bid34
Ask37.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid39.1
Ask42.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid44
Ask47.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
200
200
Last Price35.24Jan 21, 2025
Change
00%
Bid49
Ask52.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid54.1
Ask57.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid59
Ask62.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid64.1
Ask67.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid68.6
Ask72.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid74.1
Ask77.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid79
Ask82.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid84.1
Ask87.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid89
Ask92.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid94.1
Ask97.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid99.5
Ask102.2
volume0
Intrest0