S&P 500   3,299.09 (+0.14%)
DOW   26,748.99 (+0.32%)
QQQ   269.62 (+0.09%)
AAPL   439.21 (+0.79%)
MSFT   212.57 (-1.83%)
FB   249.87 (-0.83%)
GOOGL   1,471.33 (-0.77%)
AMZN   3,132.00 (+0.65%)
NVDA   445.56 (+1.17%)
CGC   19.04 (-0.10%)
BABA   261.75 (+1.48%)
TSLA   1,472.86 (-0.82%)
MU   50.93 (+1.07%)
GE   6.16 (+0.65%)
AMD   84.67 (+9.01%)
T   29.97 (+1.18%)
F   6.80 (+1.64%)
ACB   10.60 (+1.73%)
GILD   70.61 (-1.56%)
NFLX   507.22 (+1.72%)
DIS   117.81 (+1.25%)
BAC   25.04 (+0.20%)
BA   165.10 (+1.74%)
S&P 500   3,299.09 (+0.14%)
DOW   26,748.99 (+0.32%)
QQQ   269.62 (+0.09%)
AAPL   439.21 (+0.79%)
MSFT   212.57 (-1.83%)
FB   249.87 (-0.83%)
GOOGL   1,471.33 (-0.77%)
AMZN   3,132.00 (+0.65%)
NVDA   445.56 (+1.17%)
CGC   19.04 (-0.10%)
BABA   261.75 (+1.48%)
TSLA   1,472.86 (-0.82%)
MU   50.93 (+1.07%)
GE   6.16 (+0.65%)
AMD   84.67 (+9.01%)
T   29.97 (+1.18%)
F   6.80 (+1.64%)
ACB   10.60 (+1.73%)
GILD   70.61 (-1.56%)
NFLX   507.22 (+1.72%)
DIS   117.81 (+1.25%)
BAC   25.04 (+0.20%)
BA   165.10 (+1.74%)
S&P 500   3,299.09 (+0.14%)
DOW   26,748.99 (+0.32%)
QQQ   269.62 (+0.09%)
AAPL   439.21 (+0.79%)
MSFT   212.57 (-1.83%)
FB   249.87 (-0.83%)
GOOGL   1,471.33 (-0.77%)
AMZN   3,132.00 (+0.65%)
NVDA   445.56 (+1.17%)
CGC   19.04 (-0.10%)
BABA   261.75 (+1.48%)
TSLA   1,472.86 (-0.82%)
MU   50.93 (+1.07%)
GE   6.16 (+0.65%)
AMD   84.67 (+9.01%)
T   29.97 (+1.18%)
F   6.80 (+1.64%)
ACB   10.60 (+1.73%)
GILD   70.61 (-1.56%)
NFLX   507.22 (+1.72%)
DIS   117.81 (+1.25%)
BAC   25.04 (+0.20%)
BA   165.10 (+1.74%)
S&P 500   3,299.09 (+0.14%)
DOW   26,748.99 (+0.32%)
QQQ   269.62 (+0.09%)
AAPL   439.21 (+0.79%)
MSFT   212.57 (-1.83%)
FB   249.87 (-0.83%)
GOOGL   1,471.33 (-0.77%)
AMZN   3,132.00 (+0.65%)
NVDA   445.56 (+1.17%)
CGC   19.04 (-0.10%)
BABA   261.75 (+1.48%)
TSLA   1,472.86 (-0.82%)
MU   50.93 (+1.07%)
GE   6.16 (+0.65%)
AMD   84.67 (+9.01%)
T   29.97 (+1.18%)
F   6.80 (+1.64%)
ACB   10.60 (+1.73%)
GILD   70.61 (-1.56%)
NFLX   507.22 (+1.72%)
DIS   117.81 (+1.25%)
BAC   25.04 (+0.20%)
BA   165.10 (+1.74%)
Log in

NYSE:GNRCGenerac Options Chain and Prices

$164.80
+2.13 (+1.31 %)
(As of 08/4/2020 01:34 PM ET)
Add
Compare
Today's Range
$161.41
Now: $164.80
$164.85
50-Day Range
$105.44
MA: $127.02
$157.58
52-Week Range
$69.02
Now: $164.80
$162.72
Volume21,612 shs
Average Volume672,959 shs
Market Capitalization$10.33 billion
P/E Ratio41.20
Dividend YieldN/A
Beta1.03

Options Chain

Generac (NYSE:GNRC) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/21/2020$200.00$0.000Call0000
(+0)
0.00
8/21/2020$195.00$0.000Call0000
(+0)
0.00
8/21/2020$190.00$0.275Call6010
(+0)
0.4061750.0468393
8/21/2020$185.00$0.725Call3100
(+0)
0.4368850.1007993
8/21/2020$180.00$1.300Call52234
(+34)
0.440026
(+0.04723)
0.1618685
8/21/2020$175.00$2.575Call1018134
(+111)
0.475091
(+0.096899)
0.261268
8/21/2020$170.00$2.725Call182429
(+24)
0.383447
(+0.009028)
0.3175156
8/21/2020$165.00$4.800Call244814
(+6)
0.405917
(-0.00065)
0.45527115
8/21/2020$160.00$7.550Call805667
(+2)
0.428333
(+0.054752)
0.58779514
8/21/2020$155.00$11.000Call5122281
(+11)
0.458597
(+0.079866)
0.70037610
8/21/2020$150.00$14.350Call271162
(+3)
0.433586
(+0.013448)
0.8134355
8/21/2020$145.00$18.000Call24100375
(-13)
0.34082
(-0.075925)
0.9403314
8/21/2020$140.00$23.100Call53052399
(-1)
0.446786
(+0.022698)
0.9409235
8/21/2020$135.00$28.550Call000219
(-4)
0.629544
(+0.16459)
0.9198080
8/21/2020$130.00$33.200Call000124
(+0)
0.645507
(+0.153918)
0.9490640
8/21/2020$125.00$37.900Call422483
(+0)
0.62816
(+0.089397)
0.9749014
8/21/2020$120.00$42.800Call000256
(-5)
0.6491610.9854710
8/21/2020$115.00$47.700Call00085
(+0)
0.600090.9961980
8/21/2020$110.00$52.550Call00039
(+0)
0
8/21/2020$105.00$57.550Call000382
(+0)
0
8/21/2020$100.00$62.550Call000112
(+0)
0
8/21/2020$97.50$65.100Call0002
(+0)
0
8/21/2020$95.00$67.550Call0005
(+0)
0
8/21/2020$92.50$70.100Call0001
(+0)
0
8/21/2020$90.00$72.550Call0001
(+0)
0
8/21/2020$87.50$75.100Call0001
(+0)
0
8/21/2020$85.00$77.550Call0003
(+0)
0
8/21/2020$82.50$80.100Call0000
(+0)
0
8/21/2020$80.00$82.550Call00016
(+0)
0
8/21/2020$77.50$85.200Call0000
(+0)
1.21670.9980070
8/21/2020$75.00$87.800Call0001
(+0)
1.525290.992960
8/21/2020$72.50$90.200Call0000
(+0)
1.341410.9978950
8/21/2020$70.00$92.750Call0000
(+0)
1.551070.9956080
8/21/2020$65.00$97.850Call0000
(+0)
1.840760.9928290
8/21/2020$60.00$102.700Call0000
(+0)
1.613850.9984730
8/21/2020$55.00$107.650Call0000
(+0)
0
8/21/2020$50.00$112.850Call0000
(+0)
2.333780.9943850
8/21/2020$47.50$115.300Call0000
(+0)
2.330830.9958190
8/21/2020$45.00$117.750Call0000
(+0)
2.29190.9972770
8/21/2020$42.50$120.200Call0000
(+0)
2.177140.9987280
8/21/2020$40.00$122.550Call0000
(+0)
0
8/21/2020$200.00$37.950Put0000
(+0)
0.602353
(+0.199289)
-0.9322820
8/21/2020$195.00$33.150Put0000
(+0)
0.582035
(+0.123333)
-0.9118930
8/21/2020$190.00$28.100Put0000
(+0)
0.509574
(+0.005814)
-0.9073910
8/21/2020$185.00$23.400Put0000
(+0)
0.487169
(+0.035649)
-0.8731440
8/21/2020$180.00$18.750Put0000
(+0)
0.45301
(+0.034657)
-0.8315420
8/21/2020$175.00$14.550Put0000
(+0)
0.449102
(+0.102965)
-0.7562140
8/21/2020$170.00$10.650Put1010
(+0)
0.427705
(+0.063782)
-0.6613621
8/21/2020$165.00$6.400Put121200
(+0)
0.352248
(-0.07397)
-0.5562876
8/21/2020$160.00$4.600Put10243
(+3)
0.405372
(+0.078799)
-0.4094335
8/21/2020$155.00$3.000Put2615739
(+24)
0.42967
(+0.098732)
-0.2899627
8/21/2020$150.00$2.100Put151359
(+26)
0.478303
(+0.102736)
-0.2049426
8/21/2020$145.00$0.000Put144018
(+12)
0.461509
(+0.062803)
0.02
8/21/2020$140.00$0.000Put10086
(+0)
0.479417
(+0.052252)
0.01
8/21/2020$135.00$0.475Put60185
(-2)
0.547311
(+0.069254)
-0.0535762
8/21/2020$130.00$0.000Put50046
(+0)
0.6271970.01
8/21/2020$125.00$0.000Put70672
(+0)
0.615323
(+0.073519)
0.03
8/21/2020$120.00$0.100Put31078
(-4)
0.636855
(+0.120535)
-0.0117643
8/21/2020$115.00$0.000Put00086
(+0)
0.00
8/21/2020$110.00$0.200Put36800382
(-1)
0.869271
(+0.24113)
-0.0161341
8/21/2020$105.00$0.000Put000377
(+0)
0.00
8/21/2020$100.00$0.000Put36800394
(+0)
1.113610.01
8/21/2020$97.50$0.000Put000225
(+0)
0.00
8/21/2020$95.00$0.000Put00035
(+0)
0.00
8/21/2020$92.50$0.125Put000122
(+0)
1.14681-0.0082280
8/21/2020$90.00$0.000Put00053
(+0)
0.00
8/21/2020$87.50$0.000Put0002
(+0)
0.00
8/21/2020$85.00$0.000Put00032
(+0)
0.00
8/21/2020$82.50$0.000Put0002
(+0)
0.00
8/21/2020$80.00$0.125Put00034
(+0)
1.40484-0.0067130
8/21/2020$77.50$0.000Put0000
(+0)
0.00
8/21/2020$75.00$0.000Put000299
(+0)
0.00
8/21/2020$72.50$0.000Put0000
(+0)
0.00
8/21/2020$70.00$0.000Put00066
(+0)
0.00
8/21/2020$65.00$0.000Put00010
(+0)
0.00
8/21/2020$60.00$0.100Put00035
(+0)
1.86443-0.0040420
8/21/2020$55.00$0.000Put0001
(+0)
0.00
8/21/2020$50.00$0.000Put0000
(+0)
0.00
8/21/2020$47.50$0.000Put00010
(+0)
0.00
8/21/2020$45.00$0.000Put0000
(+0)
0.00
8/21/2020$42.50$0.075Put0000
(+0)
2.41516-0.002370
8/21/2020$40.00$0.075Put0000
(+0)
2.52294-0.0022710
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 8/4/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.