Stocks Options

LAST PRICE
143.7300
TODAY'S CHANGE (%)
Trending Up0.5900 (0.4122%)

Bid / Lots
143.5100/ 2
Ask / Lots
143.7900/ 3
Open / Previous Close
147.5800 / 143.1400
Day Range
Low 142.2501
High 147.5800
52 Week Range
Low 79.8600
High 169.5700
Volume
628,390
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 38.505

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GNRCIn the Money	$72.60In the Money	$75.80In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GNRCIn the Money	$67.50In the Money	$70.70In the Money	$0.00In 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	$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	$62.60In the Money	$65.80In 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	$57.60In the Money	$60.80In 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	$52.60In the Money	$55.80In 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	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
GNRCIn the Money	$47.60In the Money	$50.80In 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	$0.88Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
GNRCIn the Money	$42.60In the Money	$45.80In the Money	$47.80In 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	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
GNRCIn the Money	$37.60In the Money	$40.80In the Money	$50.58In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	92Out of the Money
GNRCIn the Money	$32.70In the Money	$35.80In the Money	$31.63In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$110.00	GNRCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	408Out of the Money
GNRCIn the Money	$27.50In the Money	$30.70In the Money	$24.87In the Money	$0.00In the Money	---In the Money	1In 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	960Out of the Money
GNRCIn the Money	$26.70In the Money	$29.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$116.00	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	$25.80In the Money	$28.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$117.00	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	$24.60In the Money	$27.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$118.00	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
GNRCIn the Money	$23.70In the Money	$26.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$119.00	GNRCOut of the Money	---Out of the Money	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GNRCIn the Money	$22.60In the Money	$25.70In the Money	$24.20In the Money	$0.00In the Money	---In the Money	6In 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	189Out of the Money
GNRCIn the Money	$21.80In the Money	$24.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$121.00	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	1Out of the Money
GNRCIn the Money	$20.50In the Money	$23.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$122.00	GNRCOut of the Money	---Out of the Money	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GNRCIn the Money	$19.70In the Money	$22.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$123.00	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
GNRCIn the Money	$19.10In the Money	$21.80In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GNRCIn the Money	$17.80In the Money	$20.50In the Money	$29.63In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$125.00	GNRCOut of the Money	---Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.14Out of the Money	1Out of the Money	33Out of the Money
GNRCIn the Money	$16.70In the Money	$19.50In 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	$0.05Out of the Money	$0.05Out of the Money	$0.05Out of the Money	1Out of the Money	---Out of the Money
GNRCIn the Money	$15.70In the Money	$18.90In 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	$0.05Out of the Money	$0.05Out of the Money	$0.05Out of the Money	19Out of the Money	---Out of the Money
GNRCIn the Money	$15.10In the Money	$17.50In 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	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
GNRCIn the Money	$13.80In the Money	$16.10In the Money	$0.00In 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	$0.30Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
GNRCIn the Money	$13.50In the Money	$15.30In the Money	$13.10In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$130.00	GNRCOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	277Out of the Money
GNRCIn the Money	$12.20In the Money	$14.50In 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	$0.05Out 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	$11.10In the Money	$13.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$132.00	GNRCOut of the Money	$0.05Out of the Money	$0.40Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
GNRCIn the Money	$9.90In the Money	$12.30In 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	$0.05Out of the Money	$0.65Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	242Out of the Money
GNRCIn the Money	$9.20In the Money	$11.10In the Money	$7.20In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$134.00	GNRCOut of the Money	$0.05Out of the Money	$0.65Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
GNRCIn the Money	$7.50In the Money	$9.00In the Money	$8.80In the Money	$0.00In the Money	---In the Money	93In the Money	Filter Table By Strike Price of$135.00	GNRCOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.05Out of the Money	3Out of the Money	157Out of the Money
GNRCIn the Money	$7.10In the Money	$9.10In the Money	$5.40In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$136.00	GNRCOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$-0.12Out of the Money	1Out of the Money	167Out of the Money
GNRCIn the Money	$5.50In the Money	$7.70In the Money	$7.07In the Money	$0.00In the Money	---In the Money	34In the Money	Filter Table By Strike Price of$137.00	GNRCOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.13Out of the Money	$-0.14Out of the Money	2Out of the Money	30Out of the Money
GNRCIn the Money	$5.30In the Money	$6.10In the Money	$5.70In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$138.00	GNRCOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
GNRCIn the Money	$4.50In the Money	$5.20In the Money	$6.50In the Money	$0.00In the Money	---In the Money	35In the Money	Filter Table By Strike Price of$139.00	GNRCOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.13Out of the Money	$-0.44Out of the Money	32Out of the Money	23Out of the Money
GNRCIn the Money	$3.70In the Money	$4.10In the Money	$4.54In the Money	$-0.08In the Money	20In the Money	277In the Money	Filter Table By Strike Price of$140.00	GNRCOut of the Money	$0.15Out of the Money	$0.30Out of the Money	$0.18Out of the Money	$-0.82Out of the Money	134Out of the Money	225Out of the Money
GNRCIn the Money	$2.85In the Money	$3.30In the Money	$3.30In the Money	$-1.60In the Money	2In the Money	43In the Money	Filter Table By Strike Price of$141.00	GNRCNear the Money	$0.25Near the Money	$0.40Near the Money	$0.40Near the Money	$-0.67Near the Money	9Near the Money	14Near the Money
GNRCIn the Money	$2.15In the Money	$2.45In the Money	$3.70In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$142.00	GNRCNear the Money	$0.45Near the Money	$0.65Near the Money	$0.53Near the Money	$-0.52Near the Money	18Near the Money	70Near the Money
GNRCUnderlying issue's last price	$1.50Underlying issue's last price	$1.75Underlying issue's last price	$1.67Underlying issue's last price	$-0.45Underlying issue's last price	25Underlying issue's last price	86Underlying issue's last price	Filter Table By Strike Price of$143.00Underlying issue's last price	GNRCUnderlying issue's last price	$0.80Underlying issue's last price	$1.05Underlying issue's last price	$0.72Underlying issue's last price	$-1.13Underlying issue's last price	1Underlying issue's last price	46Underlying issue's last price
GNRCNear the Money	$1.00Near the Money	$1.25Near the Money	$1.35Near the Money	$-0.25Near the Money	6Near the Money	47Near the Money	Filter Table By Strike Price of$144.00	GNRCIn the Money	$1.30In the Money	$1.50In the Money	$1.65In the Money	$-0.45In the Money	1In the Money	93In the Money
GNRCNear the Money	$0.65Near the Money	$0.80Near the Money	$0.85Near the Money	$-1.40Near the Money	25Near the Money	1,257Near the Money	Filter Table By Strike Price of$145.00	GNRCIn the Money	$1.85In the Money	$2.15In the Money	$1.80In the Money	$0.63In the Money	1In the Money	166In the Money
GNRCNear the Money	$0.35Near the Money	$0.55Near the Money	$0.46Near the Money	$-1.99Near the Money	4Near the Money	43Near the Money	Filter Table By Strike Price of$146.00	GNRCIn the Money	$2.55In the Money	$2.90In the Money	$2.95In the Money	$0.00In the Money	---In the Money	16In the Money
GNRCOut of the Money	$0.20Out of the Money	$0.35Out of the Money	$0.37Out of the Money	$-1.18Out of the Money	24Out of the Money	38Out of the Money	Filter Table By Strike Price of$147.00	GNRCIn the Money	$3.30In the Money	$3.80In the Money	$3.10In the Money	$-0.50In the Money	10In the Money	15In the Money
GNRCOut of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.25Out of the Money	$-0.55Out of the Money	3Out of the Money	63Out of the Money	Filter Table By Strike Price of$148.00	GNRCIn the Money	$4.20In the Money	$4.80In the Money	$4.45In the Money	$0.00In the Money	---In the Money	21In the Money
GNRCOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.11Out of the Money	$-0.16Out of the Money	22Out of the Money	52Out of the Money	Filter Table By Strike Price of$149.00	GNRCIn the Money	$4.70In the Money	$5.70In the Money	$9.06In the Money	$0.00In the Money	---In the Money	14In the Money
GNRCOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.11Out of the Money	$-0.59Out of the Money	10Out of the Money	336Out of the Money	Filter Table By Strike Price of$150.00	GNRCIn the Money	$5.40In the Money	$7.70In the Money	$6.30In the Money	$0.00In the Money	---In the Money	190In the Money
GNRCOut of the Money	---Out of the Money	$0.15Out of the Money	$0.08Out of the Money	$-0.17Out of the Money	9Out of the Money	27Out of the Money	Filter Table By Strike Price of$152.50	GNRCIn the Money	$6.80In the Money	$9.90In the Money	$8.50In the Money	$0.00In the Money	---In the Money	40In the Money
GNRCOut of the Money	---Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	349Out of the Money	Filter Table By Strike Price of$155.00	GNRCIn the Money	$9.20In the Money	$12.40In the Money	$14.55In the Money	$0.00In the Money	---In the Money	80In the Money
GNRCOut of the Money	---Out of the Money	$0.10Out of the Money	$0.43Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money	Filter Table By Strike Price of$157.50	GNRCIn the Money	$12.00In the Money	$14.50In the Money	$12.90In the Money	$0.00In the Money	---In the Money	29In the Money
GNRCOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	3Out of the Money	275Out of the Money	Filter Table By Strike Price of$160.00	GNRCIn the Money	$14.20In the Money	$17.40In the Money	$13.40In 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	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	186Out of the Money	Filter Table By Strike Price of$162.50	GNRCIn the Money	$16.90In the Money	$19.90In the Money	$8.80In the Money	$0.00In the Money	---In the Money	---In the Money
GNRCOut of the Money	---Out of the Money	$0.65Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	324Out of the Money	Filter Table By Strike Price of$165.00	GNRCIn the Money	$19.50In the Money	$22.40In the Money	$9.60In the Money	$0.00In the Money	---In the Money	6In 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	398Out of the Money	Filter Table By Strike Price of$167.50	GNRCIn the Money	$21.90In the Money	$24.90In 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	211Out of the Money	Filter Table By Strike Price of$170.00	GNRCIn the Money	$24.20In the Money	$27.40In the Money	$31.38In 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	102Out of the Money	Filter Table By Strike Price of$172.50	GNRCIn the Money	$26.70In the Money	$29.90In 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	144Out of the Money	Filter Table By Strike Price of$175.00	GNRCIn the Money	$29.20In the Money	$32.40In the Money	$29.50In 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	221Out of the Money	Filter Table By Strike Price of$180.00	GNRCIn the Money	$34.50In the Money	$37.40In 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	300Out of the Money	Filter Table By Strike Price of$185.00	GNRCIn the Money	$39.20In the Money	$42.40In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	68Out of the Money	Filter Table By Strike Price of$190.00	GNRCIn the Money	$44.20In the Money	$47.40In 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	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	130Out of the Money	Filter Table By Strike Price of$195.00	GNRCIn the Money	$49.20In the Money	$52.40In 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	279Out of the Money	Filter Table By Strike Price of$200.00	GNRCIn the Money	$54.30In the Money	$57.40In 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$205.00	GNRCIn the Money	$59.20In the Money	$62.40In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	83Out of the Money	Filter Table By Strike Price of$210.00	GNRCIn the Money	$64.20In the Money	$67.40In 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	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$220.00	GNRCIn the Money	$74.30In the Money	$77.40In 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$230.00	GNRCIn the Money	$84.20In the Money	$87.20In 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 September 20, 2024)

Put Options (expires Friday September 20, 2024)