Stocks Options

LAST PRICE
146.3850
TODAY'S CHANGE (%)
Trending Down-9.2950 (-5.9706%)

Bid / Lots
146.2400/ 4
Ask / Lots
146.6400/ 4
Open / Previous Close
155.9800 / 155.6800
Day Range
Low 144.1200
High 156.4300
52 Week Range
Low 79.8600
High 169.5700
Volume
1,133,822
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 45.122

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

Call Options (expires Friday August 09, 2024)
Put Options (expires Friday August 09, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GNRCIn the Money	$69.70In the Money	$73.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	GNRCOut of the Money	---Out of the Money	$2.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GNRCIn the Money	$64.50In the Money	$68.20In the Money	---In 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	$2.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GNRCIn the Money	$59.50In the Money	$62.90In the Money	---In 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	$1.35Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GNRCIn the Money	$54.60In the Money	$58.00In the Money	---In 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	$1.35Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GNRCIn the Money	$49.60In the Money	$52.60In the Money	---In 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	$1.35Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GNRCIn the Money	$44.60In the Money	$48.10In the Money	---In 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	$1.35Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GNRCIn the Money	$39.60In the Money	$42.70In the Money	---In 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	$1.55Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GNRCIn the Money	$34.90In the Money	$37.20In the Money	$37.74In the Money	---In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$110.00	GNRCOut of the Money	---Out of the Money	$0.40Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
GNRCIn the Money	$30.20In the Money	$33.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	GNRCOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money
GNRCIn the Money	$28.70In the Money	$31.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$116.00	GNRCOut of the Money	$0.05Out of the Money	$2.10Out of the Money	$0.05Out of the Money	---Out of the Money	2Out of the Money	---Out of the Money
GNRCIn the Money	$28.00In the Money	$30.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$117.00	GNRCOut of the Money	$0.05Out of the Money	$0.45Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GNRCIn the Money	$26.60In the Money	$30.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$118.00	GNRCOut of the Money	$0.05Out of the Money	$2.20Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GNRCIn the Money	$25.60In the Money	$28.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$119.00	GNRCOut of the Money	$0.05Out of the Money	$2.20Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GNRCIn the Money	$24.60In the Money	$28.40In the Money	$45.25In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$120.00	GNRCOut of the Money	$0.05Out of the Money	$2.20Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money
GNRCIn the Money	$23.60In the Money	$26.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$121.00	GNRCOut of the Money	$0.05Out of the Money	$2.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
GNRCIn the Money	$22.80In the Money	$25.50In the Money	$36.63In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$122.00	GNRCOut of the Money	$0.05Out of the Money	$1.70Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
GNRCIn the Money	$21.90In the Money	$24.60In the Money	$22.42In the Money	$5.29In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$123.00	GNRCOut of the Money	$0.05Out of the Money	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
GNRCIn the Money	$20.70In the Money	$23.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$124.00	GNRCOut of the Money	$0.05Out of the Money	$2.20Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GNRCIn the Money	$19.70In the Money	$23.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$125.00	GNRCOut of the Money	$0.05Out of the Money	$2.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
GNRCIn the Money	$18.70In the Money	$21.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$126.00	GNRCOut of the Money	$0.05Out of the Money	$2.20Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
GNRCIn the Money	$17.70In the Money	$20.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$127.00	GNRCOut of the Money	$0.05Out of the Money	$1.45Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GNRCIn the Money	$16.80In the Money	$19.40In the Money	$30.69In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$128.00	GNRCOut of the Money	$0.05Out of the Money	$1.50Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GNRCIn the Money	$15.70In the Money	$18.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$129.00	GNRCOut of the Money	$0.05Out of the Money	$0.55Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
GNRCIn the Money	$14.80In the Money	$17.30In the Money	$15.78In the Money	---In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$130.00	GNRCOut of the Money	$0.15Out of the Money	$0.35Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
GNRCIn the Money	$14.40In the Money	$16.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$131.00	GNRCOut of the Money	$0.15Out of the Money	$0.30Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GNRCIn the Money	$12.80In the Money	$15.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$132.00	GNRCOut of the Money	$0.20Out of the Money	$0.45Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GNRCIn the Money	$11.90In the Money	$14.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$133.00	GNRCOut of the Money	$0.25Out of the Money	$0.50Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GNRCIn the Money	$11.90In the Money	$13.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$134.00	GNRCOut of the Money	$0.35Out of the Money	$0.50Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
GNRCIn the Money	$11.30In the Money	$12.40In the Money	$21.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$135.00	GNRCOut of the Money	$0.40Out of the Money	$0.55Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
GNRCIn the Money	$10.00In the Money	$11.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$136.00	GNRCOut of the Money	$0.50Out of the Money	$0.65Out of the Money	$0.60Out of the Money	$-0.50Out of the Money	2Out of the Money	1Out of the Money
GNRCIn the Money	$10.00In the Money	$10.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$137.00	GNRCOut of the Money	$0.60Out of the Money	$0.80Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
GNRCIn the Money	$8.50In the Money	$9.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$138.00	GNRCOut of the Money	$0.75Out of the Money	$0.95Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
GNRCIn the Money	$8.30In the Money	$8.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$139.00	GNRCOut of the Money	$0.90Out of the Money	$1.10Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GNRCIn the Money	$7.60In the Money	$8.20In the Money	$6.70In the Money	$-16.40In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$140.00	GNRCOut of the Money	$1.10Out of the Money	$1.35Out of the Money	$1.32Out of the Money	$1.12Out of the Money	160Out of the Money	16Out of the Money
GNRCIn the Money	$6.80In the Money	$7.30In the Money	$6.00In the Money	---In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$141.00	GNRCOut of the Money	$1.30Out of the Money	$1.60Out of the Money	$1.05Out of the Money	$-0.94Out of the Money	4Out of the Money	3Out of the Money
GNRCIn the Money	$6.20In the Money	$6.60In the Money	$10.20In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$142.00	GNRCOut of the Money	$1.60Out of the Money	$1.85Out of the Money	$0.73Out of the Money	$0.35Out of the Money	3Out of the Money	3Out of the Money
GNRCIn the Money	$5.50In the Money	$5.90In the Money	$7.79In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$143.00	GNRCOut of the Money	$1.85Out of the Money	$2.20Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
GNRCIn the Money	$4.80In the Money	$5.20In the Money	$7.70In the Money	$-7.30In the Money	1In the Money	7In the Money	Filter Table By Strike Price of$144.00	GNRCNear the Money	$2.30Near the Money	$2.55Near the Money	$1.95Near the Money	$1.05Near the Money	1Near the Money	5Near the Money
GNRCIn the Money	$4.20In the Money	$4.60In the Money	$3.95In the Money	$-7.82In the Money	13In the Money	7In the Money	Filter Table By Strike Price of$145.00	GNRCNear the Money	$2.65Near the Money	$3.00Near the Money	$2.25Near the Money	$1.31Near the Money	4Near the Money	15Near the Money
GNRCUnderlying issue's last price	$3.70Underlying issue's last price	$4.00Underlying issue's last price	$3.67Underlying issue's last price	$-7.43Underlying issue's last price	32Underlying issue's last price	10Underlying issue's last price	Filter Table By Strike Price of$146.00Underlying issue's last price	GNRCUnderlying issue's last price	$3.10Underlying issue's last price	$3.40Underlying issue's last price	$0.44Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	16Underlying issue's last price
GNRCNear the Money	$3.20Near the Money	$3.50Near the Money	$3.24Near the Money	$-5.06Near the Money	1Near the Money	5Near the Money	Filter Table By Strike Price of$147.00	GNRCIn the Money	$3.60In the Money	$3.90In the Money	$4.10In the Money	$2.65In the Money	3In the Money	8In the Money
GNRCNear the Money	$2.75Near the Money	$3.10Near the Money	$2.85Near the Money	$-8.15Near the Money	11Near the Money	13Near the Money	Filter Table By Strike Price of$148.00	GNRCIn the Money	$4.10In the Money	$4.50In the Money	$5.75In the Money	$4.00In the Money	37In the Money	21In the Money
GNRCNear the Money	$2.35Near the Money	$2.60Near the Money	$2.60Near the Money	$-3.40Near the Money	3Near the Money	7Near the Money	Filter Table By Strike Price of$149.00	GNRCIn the Money	$4.70In the Money	$5.10In the Money	$1.85In the Money	$0.00In the Money	---In the Money	4In the Money
GNRCOut of the Money	$2.05Out of the Money	$2.25Out of the Money	$1.63Out of the Money	$-5.47Out of the Money	12Out of the Money	28Out of the Money	Filter Table By Strike Price of$150.00	GNRCIn the Money	$5.30In the Money	$5.80In the Money	$3.70In the Money	$1.50In the Money	2In the Money	69In the Money
GNRCOut of the Money	$1.30Out of the Money	$1.50Out of the Money	$7.60Out of the Money	$0.00Out of the Money	---Out of the Money	131Out of the Money	Filter Table By Strike Price of$152.50	GNRCIn the Money	$6.30In the Money	$7.60In the Money	$6.40In the Money	$4.92In the Money	16In the Money	23In the Money
GNRCOut of the Money	$0.85Out of the Money	$1.00Out of the Money	$0.63Out of the Money	$-4.02Out of the Money	18Out of the Money	54Out of the Money	Filter Table By Strike Price of$155.00	GNRCIn the Money	$8.90In the Money	$9.60In the Money	$5.82In the Money	$2.87In the Money	4In the Money	184In the Money
GNRCOut of the Money	$0.50Out of the Money	$0.65Out of the Money	$0.59Out of the Money	$-3.31Out of the Money	9Out of the Money	149Out of the Money	Filter Table By Strike Price of$157.50	GNRCIn the Money	$10.60In the Money	$12.20In the Money	$10.32In the Money	$6.82In the Money	3In the Money	190In the Money
GNRCOut of the Money	$0.30Out of the Money	$0.40Out of the Money	$0.40Out of the Money	$-1.33Out of the Money	75Out of the Money	158Out of the Money	Filter Table By Strike Price of$160.00	GNRCIn the Money	$12.70In the Money	$15.40In the Money	$9.92In the Money	$5.22In the Money	2In the Money	34In the Money
GNRCOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.21Out of the Money	$-0.87Out of the Money	12Out of the Money	149Out of the Money	Filter Table By Strike Price of$162.50	GNRCIn the Money	$15.60In the Money	$18.10In the Money	$6.20In the Money	$0.00In the Money	---In the Money	30In the Money
GNRCOut of the Money	$0.05Out of the Money	$0.35Out of the Money	$0.15Out of the Money	$-1.05Out of the Money	6Out of the Money	77Out of the Money	Filter Table By Strike Price of$165.00	GNRCIn the Money	$17.80In the Money	$20.70In the Money	$8.40In the Money	$0.00In the Money	---In the Money	15In the Money
GNRCOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$167.50	GNRCIn the Money	$20.70In the Money	$23.20In the Money	$7.50In the Money	$0.00In the Money	---In the Money	4In the Money
GNRCOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.15Out of the Money	$-0.59Out of the Money	10Out of the Money	36Out of the Money	Filter Table By Strike Price of$170.00	GNRCIn the Money	$23.10In the Money	$25.70In the Money	$14.61In the Money	$0.00In the Money	---In the Money	4In the Money
GNRCOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$172.50	GNRCIn the Money	$25.30In the Money	$28.20In the Money	---In 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	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	206Out of the Money	Filter Table By Strike Price of$175.00	GNRCIn the Money	$27.70In the Money	$30.70In the Money	$11.20In the Money	$0.00In the Money	---In the Money	2In the Money
GNRCOut of the Money	---Out of the Money	$0.55Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$177.50	GNRCIn the Money	$29.40In the Money	$33.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
GNRCOut of the Money	---Out of the Money	$1.60Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$180.00	GNRCIn the Money	$32.30In the Money	$35.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
GNRCOut of the Money	---Out of the Money	$2.15Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$182.50	GNRCIn the Money	$34.70In the Money	$38.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
GNRCOut of the Money	---Out of the Money	$1.30Out of the Money	$0.56Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$185.00	GNRCIn the Money	$37.80In the Money	$40.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
GNRCOut of the Money	---Out of the Money	$1.35Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$190.00	GNRCIn the Money	$42.50In the Money	$45.60In the Money	---In 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	23Out of the Money	Filter Table By Strike Price of$195.00	GNRCIn the Money	$47.80In the Money	$50.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
GNRCOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money	Filter Table By Strike Price of$200.00	GNRCIn the Money	$52.50In the Money	$55.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
GNRCOut of the Money	---Out of the Money	$1.35Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$205.00	GNRCIn the Money	$57.50In the Money	$59.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
GNRCOut of the Money	---Out of the Money	$1.35Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$210.00	GNRCIn the Money	$62.60In the Money	$65.60In the Money	---In 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 August 09, 2024)

Put Options (expires Friday August 09, 2024)