Stocks Options

LAST PRICE
181.8200
TODAY'S CHANGE (%)
Trending Down-4.5200 (-2.4257%)

Bid / Lots
177.6700/ 1
Ask / Lots
195.0000/ 1
Open / Previous Close
184.9600 / 186.3400
Day Range
Low 180.1700
High 185.8319
52 Week Range
Low 108.8900
High 195.9400
Volume
1,229,771
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 35.736

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GNRCIn the Money	$124.70In the Money	$127.90In the Money	$67.25In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$55.00	GNRCOut of the Money	---Out of the Money	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
GNRCIn the Money	$119.70In the Money	$122.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$60.00	GNRCOut of the Money	---Out of the Money	$2.15Out of the Money	$0.97Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
GNRCIn the Money	$114.70In the Money	$117.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	GNRCOut of the Money	---Out of the Money	$1.85Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
GNRCIn the Money	$110.30In the Money	$113.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	GNRCOut of the Money	---Out of the Money	$2.15Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money
GNRCIn the Money	$104.70In the Money	$108.30In the Money	$56.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$75.00	GNRCOut of the Money	---Out of the Money	$0.25Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
GNRCIn the Money	$99.70In the Money	$103.40In 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	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money
GNRCIn the Money	$94.70In the Money	$97.90In 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	$2.15Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
GNRCIn the Money	$90.40In the Money	$92.90In the Money	$77.25In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$90.00	GNRCOut of the Money	---Out of the Money	$2.15Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	73Out of the Money
GNRCIn the Money	$85.30In the Money	$87.90In the Money	$52.38In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$95.00	GNRCOut of the Money	---Out of the Money	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money
GNRCIn the Money	$80.40In the Money	$83.10In the Money	$65.18In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$100.00	GNRCOut of the Money	---Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	186Out of the Money
GNRCIn the Money	$75.30In the Money	$78.30In the Money	$77.50In the Money	$38.50In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$105.00	GNRCOut of the Money	---Out of the Money	$0.05Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	74Out of the Money
GNRCIn the Money	$70.40In the Money	$72.90In the Money	$71.50In the Money	$-5.95In the Money	1In the Money	7In the Money	Filter Table By Strike Price of$110.00	GNRCOut of the Money	---Out of the Money	$0.05Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	248Out of the Money
GNRCIn the Money	$64.70In the Money	$67.90In the Money	$38.20In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$115.00	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	365Out of the Money
GNRCIn the Money	$59.70In the Money	$62.90In the Money	$62.21In the Money	$-6.99In the Money	7In the Money	49In the Money	Filter Table By Strike Price of$120.00	GNRCOut of the Money	---Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	629Out of the Money
GNRCIn the Money	$54.70In the Money	$57.90In the Money	$40.90In the Money	$0.00In the Money	---In the Money	68In the Money	Filter Table By Strike Price of$125.00	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	462Out of the Money
GNRCIn the Money	$50.30In the Money	$53.10In the Money	$51.01In the Money	$-8.17In the Money	1In the Money	43In the Money	Filter Table By Strike Price of$130.00	GNRCOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.07Out of the Money	1Out of the Money	791Out of the Money
GNRCIn the Money	$44.90In the Money	$48.10In the Money	$54.00In the Money	$0.00In the Money	---In the Money	82In the Money	Filter Table By Strike Price of$135.00	GNRCOut of the Money	---Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	286Out of the Money
GNRCIn the Money	$40.40In the Money	$42.60In the Money	$41.37In the Money	$-7.88In the Money	7In the Money	233In the Money	Filter Table By Strike Price of$140.00	GNRCOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	1Out of the Money	521Out of the Money
GNRCIn the Money	$34.80In the Money	$37.70In the Money	$36.00In the Money	$-6.45In the Money	4In the Money	136In the Money	Filter Table By Strike Price of$145.00	GNRCOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	11Out of the Money	698Out of the Money
GNRCIn the Money	$32.30In the Money	$34.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$148.00	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	$30.70In the Money	$33.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$149.00	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	$31.00In the Money	$32.90In the Money	$31.42In the Money	$-6.83In the Money	21In the Money	347In the Money	Filter Table By Strike Price of$150.00	GNRCOut of the Money	---Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	201Out of the Money
GNRCIn the Money	$27.80In the Money	$30.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$152.50	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	24Out of the Money
GNRCIn the Money	$25.80In the Money	$27.90In the Money	$26.81In the Money	$-4.99In the Money	13In the Money	1,661In the Money	Filter Table By Strike Price of$155.00	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	212Out of the Money
GNRCIn the Money	$22.20In the Money	$24.90In the Money	$31.20In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$157.50	GNRCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money
GNRCIn the Money	$20.40In the Money	$23.00In the Money	$20.80In the Money	$-8.25In the Money	30In the Money	272In the Money	Filter Table By Strike Price of$160.00	GNRCOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.01Out of the Money	5Out of the Money	521Out of the Money
GNRCIn the Money	$17.30In the Money	$19.90In the Money	$24.33In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$162.50	GNRCOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
GNRCIn the Money	$15.30In the Money	$16.40In the Money	$18.00In the Money	$-3.30In the Money	2In the Money	429In the Money	Filter Table By Strike Price of$165.00	GNRCOut of the Money	---Out of the Money	$0.10Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	246Out of the Money
GNRCIn the Money	$13.00In the Money	$15.30In the Money	$15.86In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$167.50	GNRCOut of the Money	---Out of the Money	$0.25Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money
GNRCIn the Money	$10.00In the Money	$12.60In the Money	$10.80In the Money	$-5.10In the Money	33In the Money	523In the Money	Filter Table By Strike Price of$170.00	GNRCOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	4Out of the Money	297Out of the Money
GNRCIn the Money	$7.20In the Money	$10.40In the Money	$8.50In the Money	$-4.80In the Money	1In the Money	31In the Money	Filter Table By Strike Price of$172.50	GNRCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
GNRCIn the Money	$5.50In the Money	$7.20In the Money	$6.37In the Money	$-5.33In the Money	12In the Money	826In the Money	Filter Table By Strike Price of$175.00	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	115Out of the Money
GNRCIn the Money	$2.90In the Money	$4.90In the Money	$4.00In the Money	$-6.60In the Money	3In the Money	27In the Money	Filter Table By Strike Price of$177.50	GNRCOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.24Out of the Money	4Out of the Money	184Out of the Money
GNRCUnderlying issue's last price	$0.40Underlying issue's last price	$2.20Underlying issue's last price	$1.55Underlying issue's last price	$-4.77Underlying issue's last price	210Underlying issue's last price	780Underlying issue's last price	Filter Table By Strike Price of$180.00Underlying issue's last price	GNRCUnderlying issue's last price	---Underlying issue's last price	$0.50Underlying issue's last price	$0.01Underlying issue's last price	$-0.69Underlying issue's last price	181Underlying issue's last price	344Underlying issue's last price
GNRCNear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$-8.79Near the Money	29Near the Money	42Near the Money	Filter Table By Strike Price of$182.50	GNRCIn the Money	$0.35In the Money	$2.05In the Money	$1.66In the Money	$1.38In the Money	38In the Money	57In the Money
GNRCOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-3.20Out of the Money	87Out of the Money	620Out of the Money	Filter Table By Strike Price of$185.00	GNRCIn the Money	$2.60In the Money	$4.60In the Money	$4.70In the Money	$3.65In the Money	166In the Money	450In the Money
GNRCOut of the Money	---Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$-1.09Out of the Money	5Out of the Money	59Out of the Money	Filter Table By Strike Price of$187.50	GNRCIn the Money	$4.60In the Money	$7.20In the Money	$7.09In the Money	$3.94In the Money	25In the Money	141In the Money
GNRCOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.42Out of the Money	111Out of the Money	426Out of the Money	Filter Table By Strike Price of$190.00	GNRCIn the Money	$7.20In the Money	$10.30In the Money	$9.46In the Money	$6.46In the Money	20In the Money	71In the Money
GNRCOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.30Out of the Money	111Out of the Money	209Out of the Money	Filter Table By Strike Price of$192.50	GNRCIn the Money	$9.80In the Money	$12.40In the Money	$10.70In the Money	$7.60In the Money	18In the Money	40In the Money
GNRCOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.07Out of the Money	15Out of the Money	275Out of the Money	Filter Table By Strike Price of$195.00	GNRCIn the Money	$11.50In the Money	$15.30In the Money	$14.55In the Money	$7.33In the Money	5In the Money	18In the Money
GNRCOut of the Money	---Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.01Out of the Money	1Out of the Money	41Out of the Money	Filter Table By Strike Price of$197.50	GNRCIn the Money	$14.10In the Money	$17.80In the Money	$3.54In 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	$0.04Out of the Money	$-0.01Out of the Money	2Out of the Money	745Out of the Money	Filter Table By Strike Price of$200.00	GNRCIn the Money	$17.70In the Money	$20.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GNRCOut of the Money	---Out of the Money	$0.05Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money	Filter Table By Strike Price of$202.50	GNRCIn the Money	$19.40In the Money	$22.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GNRCOut of the Money	---Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$205.00	GNRCIn the Money	$22.00In the Money	$25.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GNRCOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$207.50	GNRCIn the Money	$24.60In the Money	$27.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GNRCOut of the Money	---Out of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	134Out of the Money	Filter Table By Strike Price of$210.00	GNRCIn the Money	$27.10In the Money	$29.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GNRCOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$212.50	GNRCIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GNRCOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$215.00	GNRCIn the Money	$32.10In the Money	$35.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GNRCOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	75Out of the Money	Filter Table By Strike Price of$220.00	GNRCIn the Money	$37.10In the Money	$40.30In the Money	$0.00In 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	$0.00Out 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	$42.10In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	900Out of the Money	Filter Table By Strike Price of$230.00	GNRCIn the Money	$47.10In the Money	$50.30In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$235.00	GNRCIn the Money	$52.10In the Money	$55.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GNRCOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$240.00	GNRCIn the Money	$57.10In the Money	$60.30In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$245.00	GNRCIn the Money	$62.10In the Money	$65.30In 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 November 15, 2024)

Put Options (expires Friday November 15, 2024)