Stocks Options

LAST PRICE
189.3500
TODAY'S CHANGE (%)
Trending Up2.6400 (1.4140%)

Bid / Lots
180.0000/ 2
Ask / Lots
195.4800/ 1
Open / Previous Close
186.7000 / 186.7100
Day Range
Low 185.8538
High 190.4200
52 Week Range
Low 101.1550
High 190.4200
Volume
852,525
below 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 35.444

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	$132.40In the Money	$136.40In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
GNRCIn the Money	$127.40In the Money	$131.40In 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	$0.75Out of the Money	$0.97Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
GNRCIn the Money	$122.40In the Money	$126.20In 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	$0.10Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
GNRCIn the Money	$117.40In the Money	$121.20In 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	$0.75Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money
GNRCIn the Money	$112.50In the Money	$116.50In 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	$0.75Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
GNRCIn the Money	$107.50In the Money	$111.30In 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	$102.40In the Money	$106.30In 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	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
GNRCIn the Money	$97.40In the Money	$101.50In 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	$0.75Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	73Out of the Money
GNRCIn the Money	$92.40In the Money	$96.30In 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	$0.75Out of the Money	$0.53Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money
GNRCIn the Money	$87.50In the Money	$91.40In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	186Out of the Money
GNRCIn the Money	$82.40In the Money	$86.20In the Money	$39.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$105.00	GNRCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	74Out of the Money
GNRCIn the Money	$77.40In the Money	$81.30In the Money	$77.45In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$110.00	GNRCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	248Out of the Money
GNRCIn the Money	$72.50In the Money	$76.30In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	365Out of the Money
GNRCIn the Money	$67.50In the Money	$71.30In the Money	$63.69In the Money	$0.00In the Money	---In the Money	51In 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	$62.50In the Money	$66.40In 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	462Out of the Money
GNRCIn the Money	$58.20In the Money	$61.40In the Money	$57.47In the Money	$0.00In the Money	---In the Money	45In the Money	Filter Table By Strike Price of$130.00	GNRCOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	791Out of the Money
GNRCIn the Money	$52.50In the Money	$56.50In the Money	$52.68In the Money	$0.00In the Money	---In the Money	95In the Money	Filter Table By Strike Price of$135.00	GNRCOut of the Money	---Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	1Out of the Money	286Out of the Money
GNRCIn the Money	$48.30In the Money	$50.50In the Money	$51.10In the Money	$2.30In the Money	2In the Money	241In the Money	Filter Table By Strike Price of$140.00	GNRCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	522Out of the Money
GNRCIn the Money	$42.70In the Money	$46.30In the Money	$42.10In the Money	$0.00In the Money	---In the Money	139In the Money	Filter Table By Strike Price of$145.00	GNRCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	698Out of the Money
GNRCIn the Money	$39.50In the Money	$43.50In 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	$2.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GNRCIn the Money	$38.50In 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$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	$38.30In the Money	$41.50In the Money	$39.88In the Money	$2.98In the Money	8In the Money	367In the Money	Filter Table By Strike Price of$150.00	GNRCOut of the Money	---Out of the Money	$0.15Out of the Money	$0.09Out of the Money	$-0.01Out of the Money	9Out of the Money	200Out of the Money
GNRCIn the Money	$35.00In 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$152.50	GNRCOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$-0.17Out of the Money	1Out of the Money	24Out of the Money
GNRCIn the Money	$33.80In the Money	$36.40In the Money	$35.51In the Money	$3.47In the Money	9In the Money	1,690In the Money	Filter Table By Strike Price of$155.00	GNRCOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.13Out of the Money	$0.08Out of the Money	1Out of the Money	216Out of the Money
GNRCIn the Money	$30.10In the Money	$34.00In the Money	$12.74In 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	$0.40Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money
GNRCIn the Money	$28.50In the Money	$31.50In the Money	$28.86In the Money	$2.20In the Money	28In the Money	302In the Money	Filter Table By Strike Price of$160.00	GNRCOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.09Out of the Money	$-0.01Out of the Money	1Out of the Money	530Out of the Money
GNRCIn the Money	$25.40In the Money	$29.00In the Money	$10.00In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$162.50	GNRCOut of the Money	$0.05Out of the Money	$0.75Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
GNRCIn the Money	$24.00In the Money	$25.60In the Money	$24.34In the Money	$2.71In the Money	2In the Money	440In the Money	Filter Table By Strike Price of$165.00	GNRCOut of the Money	---Out of the Money	$0.25Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	246Out of the Money
GNRCIn the Money	$20.60In the Money	$24.00In 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	$0.05Out of the Money	$0.50Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	68Out of the Money
GNRCIn the Money	$18.90In the Money	$20.70In the Money	$19.80In the Money	$2.60In the Money	12In the Money	568In the Money	Filter Table By Strike Price of$170.00	GNRCOut of the Money	$0.05Out of the Money	$0.30Out of the Money	$0.10Out of the Money	$-0.16Out of the Money	9Out of the Money	285Out of the Money
GNRCIn the Money	$15.90In the Money	$18.90In the Money	$13.30In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$172.50	GNRCOut of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.16Out of the Money	$-0.29Out of the Money	3Out of the Money	30Out of the Money
GNRCIn the Money	$14.00In the Money	$15.70In the Money	$15.20In the Money	$2.65In the Money	7In the Money	859In the Money	Filter Table By Strike Price of$175.00	GNRCOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.27Out of the Money	$-0.35Out of the Money	3Out of the Money	115Out of the Money
GNRCIn the Money	$11.60In the Money	$14.10In the Money	$12.34In the Money	$5.26In the Money	7In the Money	31In the Money	Filter Table By Strike Price of$177.50	GNRCOut of the Money	$0.25Out of the Money	$0.40Out of the Money	$0.35Out of the Money	$-0.45Out of the Money	81Out of the Money	105Out of the Money
GNRCIn the Money	$9.60In the Money	$10.30In the Money	$10.70In the Money	$1.90In the Money	16In the Money	817In the Money	Filter Table By Strike Price of$180.00	GNRCOut of the Money	$0.45Out of the Money	$0.60Out of the Money	$0.85Out of the Money	$-0.42Out of the Money	32Out of the Money	193Out of the Money
GNRCIn the Money	$7.40In the Money	$8.00In the Money	$7.86In the Money	$0.91In the Money	11In the Money	33In the Money	Filter Table By Strike Price of$182.50	GNRCOut of the Money	$0.75Out of the Money	$0.95Out of the Money	$0.85Out of the Money	$-1.07Out of the Money	50Out of the Money	54Out of the Money
GNRCIn the Money	$5.60In the Money	$7.80In the Money	$5.90In the Money	$1.30In the Money	39In the Money	625In the Money	Filter Table By Strike Price of$185.00	GNRCOut of the Money	$1.30Out of the Money	$1.50Out of the Money	$1.73Out of the Money	$-1.22Out of the Money	62Out of the Money	64Out of the Money
GNRCUnderlying issue's last price	$4.00Underlying issue's last price	$4.40Underlying issue's last price	$4.51Underlying issue's last price	$1.11Underlying issue's last price	13Underlying issue's last price	44Underlying issue's last price	Filter Table By Strike Price of$187.50Underlying issue's last price	GNRCUnderlying issue's last price	$2.10Underlying issue's last price	$2.35Underlying issue's last price	$2.15Underlying issue's last price	$-1.95Underlying issue's last price	31Underlying issue's last price	69Underlying issue's last price
GNRCNear the Money	$2.70Near the Money	$2.95Near the Money	$3.03Near the Money	$0.78Near the Money	114Near the Money	437Near the Money	Filter Table By Strike Price of$190.00	GNRCIn the Money	$3.20In the Money	$3.50In the Money	$3.50In the Money	$-1.38In the Money	64In the Money	21In the Money
GNRCOut of the Money	$1.75Out of the Money	$1.95Out of the Money	$2.06Out of the Money	$0.56Out of the Money	38Out of the Money	174Out of the Money	Filter Table By Strike Price of$192.50	GNRCIn the Money	$4.70In the Money	$5.10In the Money	$4.95In the Money	$4.95In the Money	4In the Money	---In the Money
GNRCOut of the Money	$1.05Out of the Money	$1.70Out of the Money	$1.10Out of the Money	$-0.10Out of the Money	34Out of the Money	257Out of the Money	Filter Table By Strike Price of$195.00	GNRCIn the Money	$5.60In the Money	$7.20In the Money	$23.30In the Money	$0.00In the Money	---In the Money	22In the Money
GNRCOut of the Money	$0.60Out of the Money	$0.75Out of the Money	$0.75Out of the Money	$0.20Out of the Money	1Out of the Money	4Out of the Money	Filter Table By Strike Price of$197.50	GNRCIn the Money	$8.10In the Money	$9.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GNRCOut of the Money	$0.35Out of the Money	$0.45Out of the Money	$0.40Out of the Money	$0.05Out of the Money	24Out of the Money	752Out of the Money	Filter Table By Strike Price of$200.00	GNRCIn the Money	$10.00In the Money	$11.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GNRCOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.27Out of the Money	$0.27Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$202.50	GNRCIn the Money	$11.90In the Money	$14.80In 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	$0.30Out of the Money	$0.10Out of the Money	$-0.20Out of the Money	1Out of the Money	3Out of the Money	Filter Table By Strike Price of$205.00	GNRCIn the Money	$14.10In the Money	$17.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GNRCOut of the Money	---Out of the Money	$0.75Out 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$207.50	GNRCIn the Money	$16.40In the Money	$19.20In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	104Out of the Money	Filter Table By Strike Price of$210.00	GNRCIn the Money	$19.00In the Money	$21.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GNRCOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out 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	$0.30Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$215.00	GNRCIn the Money	$24.00In the Money	$27.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GNRCOut of the Money	---Out of the Money	$0.75Out 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	$28.70In the Money	$32.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GNRCOut of the Money	---Out of the Money	$0.95Out 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	$33.70In the Money	$37.70In 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	$38.90In the Money	$42.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GNRCOut of the Money	---Out of the Money	$0.95Out 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	$44.30In the Money	$47.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GNRCOut of the Money	---Out of the Money	$0.95Out 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	$48.80In the Money	$52.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GNRCOut of the Money	---Out of the Money	$0.95Out 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	$54.40In the Money	$57.70In 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)