Stocks Options

LAST PRICE
145.5000
TODAY'S CHANGE (%)
Trending Down-10.1800 (-6.5391%)

Bid / Lots
140.8300/ 1
Ask / Lots
150.0000/ 1
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
1,527,326
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 23, 2024)
Put Options (expires Friday August 23, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GNRCIn the Money	$69.30In the Money	$72.90In 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	$64.30In the Money	$68.00In 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	$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	$59.20In the Money	$63.00In 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	$54.40In the Money	$58.10In 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	$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	$49.30In the Money	$53.10In 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	$44.50In 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	$39.40In the Money	$43.10In 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	$1.40Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GNRCIn the Money	$34.40In the Money	$38.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	GNRCOut of the Money	---Out 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	$29.50In the Money	$33.20In 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	---Out 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	$24.70In the Money	$28.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	GNRCOut of the Money	---Out of the Money	$1.55Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
GNRCIn the Money	$20.00In the Money	$23.60In the Money	$23.15In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$125.00	GNRCOut of the Money	$0.35Out of the Money	$0.70Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
GNRCIn the Money	$19.10In the Money	$22.70In 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	$0.45Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GNRCIn the Money	$18.10In the Money	$21.80In 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	---Out of the Money	$1.80Out of the Money	$1.68Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
GNRCIn the Money	$17.20In the Money	$20.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$128.00	GNRCOut of the Money	$0.55Out of the Money	$0.95Out of the Money	$0.83Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
GNRCIn the Money	$16.30In the Money	$19.80In 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	$0.65Out of the Money	$2.00Out of the Money	$1.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
GNRCIn the Money	$15.30In the Money	$18.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$130.00	GNRCOut of the Money	$0.70Out of the Money	$1.20Out of the Money	$1.93Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
GNRCIn the Money	$15.20In the Money	$18.40In 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	$0.85Out of the Money	$1.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GNRCIn the Money	$14.10In the Money	$16.30In 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	$0.95Out 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	$13.30In the Money	$15.50In 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	$1.15Out of the Money	$2.60Out of the Money	$1.40Out of the Money	$0.00Out of the Money	---Out of the Money	4Out 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$134.00	GNRCOut of the Money	$1.40Out of the Money	$2.75Out of the Money	$2.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
GNRCIn the Money	$10.80In the Money	$14.60In the Money	$10.89In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$135.00	GNRCOut of the Money	$1.55Out of the Money	$1.95Out of the Money	$1.80Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
GNRCIn the Money	$11.20In the Money	$13.90In the Money	$12.92In the Money	---In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$136.00	GNRCOut of the Money	$1.65Out 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	$9.30In the Money	$12.00In 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	$1.15Out of the Money	$2.50Out of the Money	$1.70Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
GNRCIn the Money	$10.20In the Money	$11.40In the Money	$25.05In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$138.00	GNRCOut of the Money	$2.25Out of the Money	$3.60Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GNRCIn the Money	$8.00In the Money	$12.10In the Money	$24.20In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$139.00	GNRCOut of the Money	$2.50Out of the Money	$3.20Out of the Money	$2.45Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
GNRCIn the Money	$7.50In the Money	$11.20In the Money	$22.22In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$140.00	GNRCOut of the Money	$2.90Out of the Money	$3.90Out of the Money	$1.17Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
GNRCIn the Money	$6.70In the Money	$9.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$141.00	GNRCOut of the Money	$3.10Out of the Money	$3.90Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GNRCIn the Money	$6.10In the Money	$8.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$142.00	GNRCOut of the Money	$3.50Out of the Money	$4.40Out of the Money	$4.00Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
GNRCIn the Money	$7.20In the Money	$9.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$143.00	GNRCNear the Money	$3.60Near the Money	$4.50Near the Money	$3.00Near the Money	$0.00Near the Money	---Near the Money	18Near the Money
GNRCIn the Money	$5.60In the Money	$8.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$144.00	GNRCNear the Money	$2.90Near the Money	$5.00Near the Money	$4.50Near the Money	---Near the Money	2Near the Money	---Near the Money
GNRCUnderlying issue's last price	$6.10Underlying issue's last price	$6.70Underlying issue's last price	$6.25Underlying issue's last price	$-11.85Underlying issue's last price	1Underlying issue's last price	2Underlying issue's last price	Filter Table By Strike Price of$145.00Underlying issue's last price	GNRCUnderlying issue's last price	$4.70Underlying issue's last price	$6.10Underlying issue's last price	$3.39Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1Underlying issue's last price
GNRCNear the Money	$5.30Near the Money	$6.10Near the Money	---Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$146.00	GNRCIn the Money	$5.30In the Money	$5.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
GNRCNear the Money	$4.00Near the Money	$5.70Near the Money	$13.98Near the Money	$0.00Near the Money	---Near the Money	1Near the Money	Filter Table By Strike Price of$147.00	GNRCIn the Money	$5.80In the Money	$6.50In the Money	$2.60In the Money	$-0.50In the Money	1In the Money	21In the Money
GNRCNear the Money	$3.00Near the Money	$6.50Near the Money	$5.30Near the Money	$-9.07Near the Money	2Near the Money	2Near the Money	Filter Table By Strike Price of$148.00	GNRCIn the Money	$6.30In the Money	$7.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
GNRCOut of the Money	$2.65Out of the Money	$4.80Out 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$149.00	GNRCIn the Money	$6.90In the Money	$7.60In the Money	$6.10In the Money	$0.00In the Money	---In the Money	1In the Money
GNRCOut of the Money	$4.00Out of the Money	$4.70Out of the Money	$4.45Out of the Money	$-3.55Out of the Money	1Out of the Money	97Out of the Money	Filter Table By Strike Price of$150.00	GNRCIn the Money	$7.40In the Money	$8.30In the Money	$2.20In the Money	$0.00In the Money	---In the Money	43In the Money
GNRCOut of the Money	$2.95Out of the Money	$5.30Out of the Money	$7.70Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$152.50	GNRCIn the Money	$9.10In the Money	$10.40In the Money	$3.70In the Money	$0.00In the Money	---In the Money	30In the Money
GNRCOut of the Money	$2.10Out of the Money	$4.60Out of the Money	$6.40Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money	Filter Table By Strike Price of$155.00	GNRCIn the Money	$9.70In the Money	$12.10In the Money	$6.11In the Money	$0.00In the Money	---In the Money	3In the Money
GNRCOut of the Money	$1.75Out of the Money	$2.95Out of the Money	$6.60Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money	Filter Table By Strike Price of$157.50	GNRCIn the Money	$11.80In the Money	$14.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
GNRCOut of the Money	$1.15Out of the Money	$1.75Out of the Money	$1.58Out of the Money	$-3.92Out of the Money	12Out of the Money	9Out of the Money	Filter Table By Strike Price of$160.00	GNRCIn the Money	$14.60In the Money	$16.60In the Money	$7.00In the Money	$0.00In the Money	---In the Money	---In the Money
GNRCOut of the Money	$0.65Out of the Money	$1.25Out of the Money	$1.24Out of the Money	$-3.16Out of the Money	1Out of the Money	6Out of the Money	Filter Table By Strike Price of$162.50	GNRCIn the Money	$15.30In the Money	$18.10In the Money	$8.20In the Money	$0.00In the Money	---In the Money	1In the Money
GNRCOut of the Money	$0.65Out of the Money	$1.95Out of the Money	$1.53Out of the Money	$-1.87Out of the Money	1Out of the Money	12Out of the Money	Filter Table By Strike Price of$165.00	GNRCIn the Money	$19.20In the Money	$20.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
GNRCOut of the Money	$0.30Out of the Money	$0.75Out of the Money	$0.85Out of the Money	---Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$167.50	GNRCIn the Money	$20.50In the Money	$23.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
GNRCOut of the Money	---Out of the Money	$1.15Out of the Money	$4.97Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$170.00	GNRCIn the Money	$22.80In the Money	$26.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
GNRCOut of the Money	$0.10Out of the Money	$0.60Out 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$172.50	GNRCIn the Money	$25.30In the Money	$28.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
GNRCOut of the Money	---Out of the Money	$0.40Out of the Money	$3.45Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$175.00	GNRCIn the Money	$27.40In the Money	$31.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
GNRCOut of the Money	$0.10Out of the Money	$0.85Out 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$177.50	GNRCIn the Money	$29.90In the Money	$33.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
GNRCOut of the Money	$0.10Out of the Money	$0.40Out of the Money	$0.48Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$180.00	GNRCIn the Money	$32.40In the Money	$36.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
GNRCOut of the Money	---Out of the Money	$1.45Out of the Money	$1.57Out 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	$35.00In the Money	$38.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
GNRCOut of the Money	---Out of the Money	$1.45Out of the Money	$2.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$185.00	GNRCIn the Money	$37.50In the Money	$41.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
GNRCOut of the Money	---Out of the Money	$1.40Out of the Money	$0.77Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$190.00	GNRCIn the Money	$42.40In the Money	$46.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
GNRCOut of the Money	---Out of the Money	$0.40Out of the Money	$1.05Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$195.00	GNRCIn the Money	$47.50In the Money	$51.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
GNRCOut of the Money	---Out of the Money	$1.35Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$200.00	GNRCIn the Money	$52.40In the Money	$56.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
GNRCOut of the Money	---Out of the Money	$0.55Out of the Money	$0.06Out of the Money	---Out of the Money	21Out of the Money	---Out of the Money	Filter Table By Strike Price of$210.00	GNRCIn the Money	$62.00In the Money	$66.30In 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 23, 2024)

Put Options (expires Friday August 23, 2024)