Free Trial

Generac (GNRC) Options Chain & Prices

→ Biden replacement revealed? (From Paradigm Press) (Ad)
Free GNRC Stock Alerts
$127.63
-8.33 (-6.13%)
(As of 05/1/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

GNRC Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/3/2024$105.00$22.845Call7 - 70
(+0)		98.67%
(-21.22%)		0.9973057
5/3/2024$109.00$18.854Call5 - 50
(+0)		87.20%
(-21.71%)		0.9941253
5/3/2024$110.00$0.020Put20 - 2084
(+24)		84.42%
(-31.45%)		-0.0078511
5/3/2024$112.00$0.029Put101251
(+15)		78.98%
(-38.57%)		-0.0115624
5/3/2024$114.00$0.043Put5 - - 14
(+10)		73.72%
(-42.60%)		-0.0175614
5/3/2024$114.00$13.662Call1 - 10
(+0)		73.21%
(-35.65%)		0.982351
5/3/2024$115.00$0.056Put31 - 3032
(+22)		70.67%
(-43.15%)		-0.02292210
5/3/2024$117.00$0.086Put11 - 1024
(+12)		66.28%
(-51.63%)		-0.0350142
5/3/2024$118.00$0.111Put47 - 1756
(+15)		63.96%
(-52.98%)		-0.0448416
5/3/2024$118.00$9.734Call2 - - 5
(+0)		63.50%
(-53.44%)		0.953531
5/3/2024$119.00$0.144Put152140
(+2)		61.76%
(-55.28%)		-0.0578858
5/3/2024$120.00$0.202Put1,071 - 341792
(+1069)		59.29%
(-59.86%)		-0.07952929
5/3/2024$121.00$0.271Put191330
(+13)		57.43%
(-62.07%)		-0.1040497
5/3/2024$121.00$7.094Call1 - - 6
(+0)		57.80%
(-61.69%)		0.902571
5/3/2024$122.00$0.367Put3271557
(+33)		55.80%
(-63.38%)		-0.1363485
5/3/2024$122.00$6.184Call2 - - 7
(-1)		56.12%
(-63.05%)		0.8722121
5/3/2024$123.00$0.470Put132492104
(+5)		54.70%
(-66.04%)		-0.16837333
5/3/2024$124.00$0.643Put104156346
(+5)		53.60%
(-67.07%)		-0.21849930
5/3/2024$124.00$4.483Call2914156
(+0)		53.60%
(-67.07%)		0.78287411
5/3/2024$125.00$0.941Put160629149
(+29)		52.75%
(-68.03%)		-0.29421434
5/3/2024$125.00$3.720Call178427
(+0)		52.86%
(-67.92%)		0.72207711
5/3/2024$126.00$1.275Put6723552
(+14)		52.50%
(-69.08%)		-0.36691614
5/3/2024$126.00$3.035Call3421914
(+0)		52.52%
(-69.06%)		0.65166120
5/3/2024$127.00$1.602Put752222112
(+5)		52.86%
(-69.38%)		-0.42777239
5/3/2024$127.00$2.316Call3719895
(+4)		52.66%
(-69.58%)		0.55739922
5/3/2024$128.00$2.102Put66292359
(+4)		53.25%
(-69.10%)		-0.50716131
5/3/2024$128.00$1.937Call3863117
(+0)		53.05%
(-69.30%)		0.49596922
5/3/2024$129.00$2.694Put88602313
(-10)		53.84%
(-69.38%)		-0.58391639
5/3/2024$129.00$1.526Call53203025
(-16)		53.84%
(-69.38%)		0.41984526
5/3/2024$130.00$3.368Put1,175291321076
(+1001)		54.50%
(-69.76%)		-0.65438145
5/3/2024$130.00$1.197Call41141148
(+0)		54.92%
(-69.34%)		0.35002818
5/3/2024$131.00$4.112Put142635795
(+25)		56.20%
(-67.75%)		-0.71646541
5/3/2024$131.00$0.938Call6342766
(+0)		56.20%
(-67.75%)		0.28859320
5/3/2024$132.00$5.096Put5226843
(+6)		58.00%
(-65.98%)		-0.78040420
5/3/2024$132.00$0.695Call61193977
(+51)		58.00%
(-65.98%)		0.2254130
5/3/2024$133.00$5.761Put3663021
(+4)		59.20%
(-65.82%)		-0.81382117
5/3/2024$133.00$0.579Call76194275
(+61)		59.20%
(-65.82%)		0.19243932
5/3/2024$134.00$6.644Put52371327
(-1)		60.83%
(-63.66%)		-0.85031824
5/3/2024$134.00$0.457Call2413855
(-13)		60.83%
(-63.66%)		0.1564758
5/3/2024$135.00$7.757Put10093484
(-14)		62.90%
(-61.70%)		-0.88623337
Biden to Launch “FedNOW” [Move Your Money Now] (Ad)

Earlier this year President Biden signed the death warrant for America… Executive Order 14067 will essentially cancel your money. You see Biden and the Fed have teamed up to create a controllable, traceable, programmable digital currency to replace the dollar...

Get your free information kit NOW, before it's too late.
5/3/2024$135.00$0.363Call72331976
(+1)		62.50%
(-62.10%)		0.12718334
5/3/2024$136.00$8.485Put1003716123
(+75)		64.21%
(-61.26%)		-0.90425541
5/3/2024$136.00$0.274Call9192846
(+3)		64.61%
(-60.86%)		0.09854236
5/3/2024$137.00$9.643Put128455476
(+56)		66.32%
(-58.57%)		-0.92789640
5/3/2024$137.00$0.232Call166613397
(+69)		65.92%
(-58.98%)		0.08428147
5/3/2024$138.00$10.392Put43172693
(+7)		67.63%
(-57.16%)		-0.93963318
5/3/2024$138.00$0.187Call2582819295
(-5)		67.63%
(-57.16%)		0.06881652
5/3/2024$139.00$11.361Put63212041
(+2)		69.33%
(-55.49%)		-0.95243539
5/3/2024$139.00$0.143Call101344735
(+6)		69.74%
(-55.08%)		0.0536837
5/3/2024$140.00$12.338Put2112930
(-13)		71.02%
(-53.01%)		-0.96280915
5/3/2024$140.00$0.123Call733437104
(+8)		71.02%
(-53.01%)		0.04622620
5/3/2024$141.00$0.100Call48321665
(-18)		72.70%
(-51.44%)		0.03804113
5/3/2024$142.00$14.307Put1716118
(+0)		74.35%
(-48.92%)		-0.97811814
5/3/2024$142.00$0.078Call7 - 6120
(+11)		74.76%
(-48.52%)		0.0299573
5/3/2024$143.00$15.298Put7 - 715
(+3)		75.99%
(-47.56%)		-0.9836997
5/3/2024$143.00$0.067Call5 - 322
(+2)		75.99%
(-47.56%)		0.0259864
5/3/2024$144.00$16.291Put332859
(+2)		77.60%
(-45.89%)		-0.98830216
5/3/2024$144.00$0.056Call33 - 11
(+2)		77.60%
(-45.89%)		0.021573
5/3/2024$145.00$17.507Put4443110
(+2)		79.58%
(-44.07%)		-0.99296815
5/3/2024$145.00$0.046Call1073717156
(+11)		79.19%
(-44.46%)		0.0179525
5/3/2024$146.00$18.284Put10913
(+1)		80.75%
(-42.22%)		-0.9950483
5/3/2024$146.00$0.038Call332 - 57
(+0)		80.75%
(-42.22%)		0.014987
5/3/2024$147.00$0.032Call74128
(+8)		82.29%
(-40.33%)		0.0125336
5/3/2024$148.00$0.027Call2 - - 3
(+0)		83.80%
(-38.19%)		0.010511
5/3/2024$149.00$21.282Put11 - 1
(+0)		85.29%
(-37.42%)		-0.99941
5/3/2024$149.00$0.022Call55 - 5220
(+5)		85.29%
(-37.42%)		0.00883725
5/3/2024$150.00$0.018Call55326146
(+10)		87.13%
(-35.18%)		0.00712321
5/3/2024$152.50$24.782Put11 - 0
(+0)		90.32%
(-31.27%)		-0.9999991
5/3/2024$152.50$0.012Call1410449
(+15)		90.32%
(-31.27%)		0.0049014
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NYSE:GNRC) was last updated on 5/1/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
😱 This phenomenon is smashing regular market gains
MillPub
Elon’s New Device is About to Shock the World
InvestorPlace
Your bank is lying to you.
MyBankTracker
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society