Free Trial

Generac (GNRC) Options Chain & Prices

→ Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years (From Banyan Hill Publishing) (Ad)
Free GNRC Stock Alerts
$140.12
+1.27 (+0.91%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

GNRC Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/3/2024$116.00$0.424Put1 - - 2
(+0)		89.51%
(+2.52%)		-0.055841
5/3/2024$117.00$0.487Put6 - 57
(+0)		89.02%
(+2.51%)		-0.0630743
5/3/2024$118.00$0.559Put30 - - 2
(-1)		88.56%
(+2.51%)		-0.0710872
5/3/2024$119.00$0.641Put3422235
(+1)		88.12%
(+2.51%)		-0.079938
5/3/2024$120.00$0.732Put1781681
(+10)		87.71%
(+2.51%)		-0.0896355
5/3/2024$121.00$0.836Put5 - - 12
(+0)		87.33%
(+2.52%)		-0.1002541
5/3/2024$122.00$0.952Put2 - - 11
(+5)		86.97%
(+2.54%)		-0.1118231
5/3/2024$122.00$19.306Call1 - - 6
(+0)		86.97%
(+2.54%)		0.8880241
5/3/2024$123.00$1.081Put31 - - 18
(+4)		86.64%
(+2.56%)		-0.1243553
5/3/2024$124.00$1.225Put2 - 220
(+0)		86.33%
(+2.58%)		-0.1378851
5/3/2024$125.00$1.386Put2312157
(+8)		85.92%
(+2.49%)		-0.1524225
5/3/2024$125.00$16.743Call5 - - 29
(+0)		86.04%
(+2.61%)		0.8474662
5/3/2024$126.00$1.563Put54 - 34
(+10)		85.78%
(+2.64%)		-0.1679552
5/3/2024$126.00$15.921Call1 - - 13
(+2)		85.78%
(+2.64%)		0.8319471
5/3/2024$127.00$1.758Put2 - - 99
(+21)		85.53%
(+2.68%)		-0.1844942
5/3/2024$128.00$1.972Put1 - - 49
(+26)		85.31%
(+2.72%)		-0.2020081
5/3/2024$130.00$2.462Put93168
(+4)		84.92%
(+2.80%)		-0.2398318
5/3/2024$130.00$12.824Call115654
(+5)		84.92%
(+2.80%)		0.7601584
5/3/2024$131.00$2.739Put2513444
(+0)		84.75%
(+2.85%)		-0.2600518
5/3/2024$132.00$3.039Put32133
(+1)		84.60%
(+2.90%)		-0.2810592
5/3/2024$132.00$11.402Call43 - 25
(+0)		84.60%
(+2.90%)		0.7189872
5/3/2024$133.00$3.362Put44 - 5
(+3)		84.46%
(+2.95%)		-0.3027983
5/3/2024$133.00$10.727Call3 - - 13
(+0)		85.13%
(+3.61%)		0.6972823
5/3/2024$134.00$3.710Put1 - 124
(+1)		84.34%
(+3.00%)		-0.3251751
5/3/2024$135.00$4.082Put9 - 5100
(-8)		84.24%
(+3.05%)		-0.3481096
5/3/2024$135.00$9.447Call6 - 473
(+0)		84.24%
(+3.05%)		0.6520414
5/3/2024$136.00$4.479Put4 - 244
(+25)		84.14%
(+3.11%)		-0.3715144
5/3/2024$137.00$4.901Put13 - 119
(+0)		84.06%
(+3.16%)		-0.3952874
5/3/2024$137.00$8.268Call2 - - 29
(+0)		84.06%
(+3.16%)		0.6049422
5/3/2024$138.00$5.348Put66 - 48
(+7)		83.99%
(+3.22%)		-0.4193323
5/3/2024$138.00$7.716Call31 - - 58
(+4)		83.99%
(+3.22%)		0.5809463
5/3/2024$139.00$5.821Put5236
(+0)		83.94%
(+3.28%)		-0.443552
5/3/2024$140.00$6.320Put97115
(+5)		83.89%
(+3.34%)		-0.4678419
5/3/2024$140.00$6.688Call14 - 872
(+1)		83.89%
(+3.34%)		0.53253413
5/3/2024$141.00$6.843Put11 - 15
(+11)		83.85%
(+3.40%)		-0.4921011
5/3/2024$141.00$6.212Call137 - 56
(+5)		83.85%
(+3.40%)		0.5083279
5/3/2024$142.00$7.392Put74 - 9
(+6)		83.83%
(+3.46%)		-0.5162426
5/3/2024$142.00$5.761Call9 - 2106
(+76)		83.83%
(+3.46%)		0.4842436
5/3/2024$143.00$7.964Put87 - 5
(+4)		83.81%
(+3.52%)		-0.5401696
5/3/2024$143.00$5.334Call3 - 217
(+0)		83.81%
(+3.52%)		0.4603763
Urgent Nvidia Warning (Ad)

Could Steve Job's 'Final Prophecy' Make You Rich? Just before he died, Steve Jobs issued a "Final Prophecy" that's now coming true... and making some people rich. In one recent 90-day stretch, 50 companies related to Jobs' "Final Prophecy" soared by 100% or more. What was Steve Jobs' last big prediction, and how can you get in on it? Professor Joel Litman explains everything... including the surprising group of stocks moving higher, and his No. 1 favorite stock in this space.

Click here to access…
5/3/2024$144.00$8.562Put44 - 3
(+0)		83.80%
(+3.58%)		-0.5637894
5/3/2024$144.00$4.931Call5124
(+2)		83.80%
(+3.58%)		0.4368214
5/3/2024$145.00$9.182Put55 - 4
(+0)		83.80%
(+3.64%)		-0.5870241
5/3/2024$145.00$4.552Call43198114
(+5)		83.36%
(+3.21%)		0.41364919
5/3/2024$146.00$4.196Call5624 - 2
(+0)		83.80%
(+3.70%)		0.3909387
5/3/2024$147.00$3.862Call1 - 12
(+1)		83.82%
(+3.76%)		0.3687641
5/3/2024$148.00$3.549Call3 - - 0
(+0)		83.83%
(+3.82%)		0.3471811
5/3/2024$150.00$2.984Call6281997
(+8)		83.89%
(+3.94%)		0.30599820
5/3/2024$152.50$2.384Call14746
(+0)		83.98%
(+4.08%)		0.2586428
5/3/2024$155.00$1.889Call103 - 73
(+59)		84.11%
(+4.23%)		0.216237
5/3/2024$160.00$20.795Put22 - 0
(+0)		85.70%
(+5.79%)		-0.8554531
5/3/2024$160.00$1.158Call3912228
(+10)		84.38%
(+4.47%)		0.14651311
5/3/2024$165.00$25.332Put11 - 0
(+0)		84.78%
(+4.75%)		-0.9069251
5/3/2024$165.00$0.690Call795312
(+0)		84.78%
(+4.75%)		0.09558412
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NYSE:GNRC) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Why Big Pharma is Investing Billions in This Biotech
Behind the Markets
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace