Stocks Options

LAST PRICE
171.8250
TODAY'S CHANGE (%)
Trending Down-1.9950 (-1.1477%)

Bid / Lots
171.5900/ 4
Ask / Lots
171.7800/ 2
Open / Previous Close
170.4700 / 173.8200
Day Range
Low 168.7500
High 172.8100
52 Week Range
Low 79.8600
High 175.6900
Volume
567,097
above average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 39.283

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday October 11, 2024)
Put Options (expires Friday October 11, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GNRCIn the Money	$90.00In the Money	$93.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	GNRCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GNRCIn the Money	$85.00In the Money	$88.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	GNRCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GNRCIn the Money	$80.60In the Money	$83.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	GNRCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GNRCIn the Money	$75.60In the Money	$78.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	GNRCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GNRCIn the Money	$70.80In the Money	$73.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	GNRCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GNRCIn the Money	$66.00In the Money	$68.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	GNRCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GNRCIn the Money	$60.00In the Money	$63.60In the Money	$48.87In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$110.00	GNRCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GNRCIn the Money	$55.30In the Money	$58.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	GNRCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GNRCIn the Money	$50.50In the Money	$53.70In the Money	$51.81In the Money	$11.16In the Money	1In the Money	3In the Money	Filter Table By Strike Price of$120.00	GNRCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
GNRCIn the Money	$46.20In the Money	$49.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$124.00	GNRCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GNRCIn the Money	$45.20In the Money	$48.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$125.00	GNRCOut of the Money	---Out of the Money	$0.05Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
GNRCIn the Money	$44.20In the Money	$47.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$126.00	GNRCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GNRCIn the Money	$43.00In the Money	$46.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$127.00	GNRCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GNRCIn the Money	$42.00In the Money	$45.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$128.00	GNRCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GNRCIn the Money	$41.00In the Money	$44.70In the Money	$21.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$129.00	GNRCOut of the Money	---Out of the Money	$0.75Out of the Money	$1.75Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
GNRCIn the Money	$40.40In the Money	$43.30In the Money	$27.87In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$130.00	GNRCOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
GNRCIn the Money	$39.00In the Money	$42.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$131.00	GNRCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GNRCIn the Money	$38.40In the Money	$41.40In the Money	$15.72In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$132.00	GNRCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GNRCIn the Money	$37.00In the Money	$40.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$133.00	GNRCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GNRCIn the Money	$36.10In the Money	$39.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$134.00	GNRCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GNRCIn the Money	$35.30In the Money	$38.50In the Money	$20.90In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$135.00	GNRCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
GNRCIn the Money	$34.20In the Money	$37.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$136.00	GNRCOut of the Money	---Out of the Money	$0.75Out of the Money	$2.58Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
GNRCIn the Money	$33.00In the Money	$36.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$137.00	GNRCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
GNRCIn the Money	$32.50In the Money	$35.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$138.00	GNRCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
GNRCIn the Money	$31.10In the Money	$34.70In the Money	$5.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$139.00	GNRCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
GNRCIn the Money	$30.30In the Money	$33.40In the Money	$33.48In the Money	$0.00In the Money	---In the Money	54In the Money	Filter Table By Strike Price of$140.00	GNRCOut of the Money	---Out of the Money	$0.75Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	76Out of the Money
GNRCIn the Money	$29.80In the Money	$32.40In the Money	$16.45In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$141.00	GNRCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
GNRCIn the Money	$28.50In the Money	$31.60In the Money	$19.60In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$142.00	GNRCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
GNRCIn the Money	$27.00In the Money	$30.50In the Money	$29.18In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$143.00	GNRCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
GNRCIn the Money	$26.10In the Money	$29.50In the Money	$28.21In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$144.00	GNRCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
GNRCIn the Money	$25.10In the Money	$28.30In the Money	$28.00In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$145.00	GNRCOut of the Money	---Out of the Money	$0.25Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
GNRCIn the Money	$24.10In the Money	$27.50In the Money	$5.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$146.00	GNRCOut of the Money	---Out of the Money	$0.25Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
GNRCIn the Money	$23.00In the Money	$26.60In the Money	$13.40In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$147.00	GNRCOut of the Money	---Out of the Money	$0.25Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
GNRCIn the Money	$23.40In the Money	$24.40In the Money	$23.60In the Money	$12.87In the Money	2In the Money	32In the Money	Filter Table By Strike Price of$148.00	GNRCOut of the Money	---Out of the Money	$0.40Out of the Money	$0.05Out of the Money	$-0.40Out of the Money	1Out of the Money	5Out of the Money
GNRCIn the Money	$21.00In the Money	$24.60In the Money	$22.60In the Money	$13.60In the Money	1In the Money	12In the Money	Filter Table By Strike Price of$149.00	GNRCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
GNRCIn the Money	$20.30In the Money	$23.00In the Money	$20.60In the Money	$-4.30In the Money	1In the Money	38In the Money	Filter Table By Strike Price of$150.00	GNRCOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	5Out of the Money	49Out of the Money
GNRCIn the Money	$18.90In the Money	$20.50In the Money	$22.35In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$152.50	GNRCOut of the Money	---Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$-0.03Out of the Money	8Out of the Money	29Out of the Money
GNRCIn the Money	$15.70In the Money	$17.60In the Money	$17.00In the Money	$-0.95In the Money	5In the Money	116In the Money	Filter Table By Strike Price of$155.00	GNRCOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.08Out of the Money	$-0.04Out of the Money	12Out of the Money	50Out of the Money
GNRCIn the Money	$14.00In the Money	$15.00In the Money	$13.10In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$157.50	GNRCOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$0.00Out of the Money	6Out of the Money	49Out of the Money
GNRCIn the Money	$11.50In the Money	$12.50In the Money	$12.15In the Money	$-1.05In the Money	85In the Money	199In the Money	Filter Table By Strike Price of$160.00	GNRCOut of the Money	$0.25Out of the Money	$0.35Out of the Money	$0.30Out of the Money	$0.00Out of the Money	85Out of the Money	85Out of the Money
GNRCIn the Money	$9.50In the Money	$10.20In the Money	$9.30In the Money	$-2.78In the Money	1In the Money	62In the Money	Filter Table By Strike Price of$162.50	GNRCOut of the Money	$0.50Out of the Money	$0.60Out of the Money	$0.60Out of the Money	$0.10Out of the Money	180Out of the Money	33Out of the Money
GNRCIn the Money	$7.50In the Money	$9.20In the Money	$8.07In the Money	$-2.44In the Money	84In the Money	164In the Money	Filter Table By Strike Price of$165.00	GNRCOut of the Money	$0.90Out of the Money	$1.05Out of the Money	$1.25Out of the Money	$0.34Out of the Money	74Out of the Money	73Out of the Money
GNRCIn the Money	$5.70In the Money	$6.20In the Money	$6.34In the Money	$-1.46In the Money	19In the Money	72In the Money	Filter Table By Strike Price of$167.50	GNRCOut of the Money	$1.60Out of the Money	$1.75Out of the Money	$1.81Out of the Money	$0.41Out of the Money	18Out of the Money	60Out of the Money
GNRCUnderlying issue's last price	$4.30Underlying issue's last price	$4.60Underlying issue's last price	$3.80Underlying issue's last price	$-2.68Underlying issue's last price	122Underlying issue's last price	134Underlying issue's last price	Filter Table By Strike Price of$170.00Underlying issue's last price	GNRCUnderlying issue's last price	$2.50Underlying issue's last price	$2.70Underlying issue's last price	$2.83Underlying issue's last price	$0.83Underlying issue's last price	45Underlying issue's last price	91Underlying issue's last price
GNRCNear the Money	$3.00Near the Money	$3.30Near the Money	$3.30Near the Money	$-2.10Near the Money	107Near the Money	92Near the Money	Filter Table By Strike Price of$172.50	GNRCIn the Money	$3.70In the Money	$4.00In the Money	$4.45In the Money	$1.15In the Money	44In the Money	85In the Money
GNRCOut of the Money	$2.10Out of the Money	$2.30Out of the Money	$2.26Out of the Money	$-1.47Out of the Money	241Out of the Money	415Out of the Money	Filter Table By Strike Price of$175.00	GNRCIn the Money	$5.20In the Money	$5.60In the Money	$6.00In the Money	$1.70In the Money	12In the Money	55In the Money
GNRCOut of the Money	$1.40Out of the Money	$1.55Out of the Money	$1.55Out of the Money	$-1.26Out of the Money	121Out of the Money	57Out of the Money	Filter Table By Strike Price of$177.50	GNRCIn the Money	$6.30In the Money	$7.40In the Money	$5.90In the Money	$0.00In the Money	---In the Money	13In the Money
GNRCOut of the Money	$0.90Out of the Money	$1.05Out of the Money	$1.01Out of the Money	$-1.09Out of the Money	147Out of the Money	410Out of the Money	Filter Table By Strike Price of$180.00	GNRCIn the Money	$8.80In the Money	$9.40In the Money	$7.56In the Money	$0.00In the Money	---In the Money	4In the Money
GNRCOut of the Money	$0.60Out of the Money	$0.70Out of the Money	$0.82Out of the Money	$-0.68Out of the Money	29Out of the Money	102Out of the Money	Filter Table By Strike Price of$182.50	GNRCIn the Money	$10.90In the Money	$12.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GNRCOut of the Money	$0.40Out of the Money	$0.50Out of the Money	$0.40Out of the Money	$-0.71Out of the Money	282Out of the Money	192Out of the Money	Filter Table By Strike Price of$185.00	GNRCIn the Money	$13.00In the Money	$14.40In the Money	$11.56In the Money	$0.00In the Money	---In the Money	9In the Money
GNRCOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.26Out of the Money	$-0.44Out of the Money	227Out of the Money	82Out of the Money	Filter Table By Strike Price of$190.00	GNRCIn the Money	$17.70In the Money	$19.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GNRCOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.13Out of the Money	$-0.29Out of the Money	54Out of the Money	238Out of the Money	Filter Table By Strike Price of$195.00	GNRCIn the Money	$22.60In the Money	$25.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GNRCOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$-0.18Out of the Money	31Out of the Money	64Out of the Money	Filter Table By Strike Price of$200.00	GNRCIn the Money	$27.10In the Money	$30.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GNRCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$205.00	GNRCIn the Money	$31.70In the Money	$35.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GNRCOut of the Money	---Out of the Money	$0.30Out of the Money	$0.10Out of the Money	$-0.04Out of the Money	1Out of the Money	110Out of the Money	Filter Table By Strike Price of$210.00	GNRCIn the Money	$37.00In the Money	$40.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GNRCOut of the Money	---Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.10Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$215.00	GNRCIn the Money	$41.40In the Money	$44.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GNRCOut of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$220.00	GNRCIn the Money	$47.20In the Money	$50.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GNRCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$225.00	GNRCIn the Money	$51.50In the Money	$55.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GNRCOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$230.00	GNRCIn the Money	$56.70In the Money	$60.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Generac Holdings Inc
NYSE:GNRCUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday October 11, 2024)

Put Options (expires Friday October 11, 2024)