Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

Generac Holdings Inc. (GNRC)

Time to buy GNRC?
116.05
+2.30
+(2.02%)
At close: May 7 at 4:00:02 PM EDT
117.49
+1.44
+(1.24%)
Pre-Market: 4:22:37 AM EDT
Time to buy GNRC?

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
GNRC250516C00075000 1/23/2025 9:38 AM 75 78.00 62.30 66.00 0.00 0.00% 1 1 721.66%
GNRC250516C00080000 5/5/2025 12:15 PM 80 36.93 0.00 0.00 0.00 0.00% 10 0 0.00%
GNRC250516C00085000 4/30/2025 10:01 AM 85 25.50 0.00 0.00 0.00 0.00% 1 0 0.00%
GNRC250516C00090000 4/23/2025 11:17 AM 90 24.81 0.00 0.00 0.00 0.00% 1 0 0.00%
GNRC250516C00095000 4/9/2025 10:48 AM 95 13.60 0.00 0.00 0.00 0.00% - 0 0.00%
GNRC250516C00100000 5/2/2025 12:05 PM 100 16.00 0.00 0.00 0.00 0.00% 1 0 0.00%
GNRC250516C00105000 5/7/2025 12:19 PM 105 11.85 0.00 0.00 0.00 0.00% 33 0 0.00%
GNRC250516C00110000 5/7/2025 2:42 PM 110 6.71 0.00 0.00 0.00 0.00% 13 0 0.00%
GNRC250516C00115000 5/7/2025 3:50 PM 115 3.50 0.00 0.00 0.00 0.00% 48 0 0.00%
GNRC250516C00120000 5/7/2025 3:59 PM 120 1.50 0.00 0.00 0.00 0.00% 164 0 6.25%
GNRC250516C00125000 5/7/2025 3:50 PM 125 0.35 0.00 0.00 0.00 0.00% 67 0 12.50%
GNRC250516C00130000 5/7/2025 12:14 PM 130 0.20 0.00 0.00 0.00 0.00% 46 0 12.50%
GNRC250516C00135000 5/7/2025 12:01 PM 135 0.50 0.00 0.00 0.00 0.00% 7 0 25.00%
GNRC250516C00140000 5/7/2025 3:39 PM 140 0.08 0.00 0.00 0.00 0.00% 48 0 25.00%
GNRC250516C00145000 5/7/2025 1:13 PM 145 0.06 0.00 0.00 0.00 0.00% 3 0 25.00%
GNRC250516C00150000 5/5/2025 2:37 PM 150 0.04 0.00 0.00 0.00 0.00% 1 0 25.00%
GNRC250516C00155000 5/6/2025 2:37 PM 155 0.11 0.00 0.00 0.00 0.00% 1 0 50.00%
GNRC250516C00160000 5/2/2025 9:38 AM 160 0.05 0.00 0.00 0.00 0.00% 75 0 50.00%
GNRC250516C00165000 5/2/2025 2:17 PM 165 0.20 0.00 0.00 0.00 0.00% 3 0 50.00%
GNRC250516C00170000 4/23/2025 10:38 AM 170 0.04 0.00 0.00 0.00 0.00% 20 0 50.00%
GNRC250516C00175000 4/28/2025 10:41 AM 175 0.20 0.00 0.00 0.00 0.00% 1 0 50.00%
GNRC250516C00180000 4/15/2025 3:54 PM 180 0.04 0.00 0.00 0.00 0.00% 1 0 50.00%
GNRC250516C00185000 4/17/2025 9:47 AM 185 0.11 0.00 0.00 0.00 0.00% 2 0 50.00%
GNRC250516C00190000 4/8/2025 10:31 AM 190 0.30 0.00 0.00 0.00 0.00% 5 0 50.00%
GNRC250516C00195000 4/24/2025 10:15 AM 195 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
GNRC250516C00200000 4/28/2025 10:47 AM 200 0.15 0.00 0.00 0.00 0.00% 3 0 50.00%
GNRC250516C00210000 5/5/2025 9:51 AM 210 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%
GNRC250516C00220000 5/1/2025 11:54 AM 220 0.05 0.00 0.00 0.00 0.00% 4 0 50.00%
GNRC250516C00230000 1/13/2025 2:49 PM 230 1.15 0.00 0.75 0.00 0.00% 1 48 210.35%
GNRC250516C00240000 1/17/2025 2:55 PM 240 0.75 0.00 0.65 0.00 0.00% 2 253 216.21%
GNRC250516C00250000 1/22/2025 10:42 AM 250 0.43 0.00 1.35 0.00 0.00% 1 0 252.83%
GNRC250516C00270000 12/3/2024 10:10 AM 270 2.15 0.05 1.95 0.00 0.00% 1 11 290.92%
GNRC250516C00280000 12/6/2024 12:12 PM 280 1.05 0.00 0.75 0.00 0.00% 8 8 257.81%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
GNRC250516P00065000 4/29/2025 3:08 PM 65 0.05 0.00 0.00 0.00 0.00% - 0 50.00%
GNRC250516P00070000 4/14/2025 10:16 AM 70 0.25 0.00 0.00 0.00 0.00% - 0 50.00%
GNRC250516P00075000 4/25/2025 9:50 AM 75 0.13 0.00 0.00 0.00 0.00% 2 0 50.00%
GNRC250516P00080000 5/6/2025 2:51 PM 80 0.05 0.00 0.00 0.00 0.00% 100 0 50.00%
GNRC250516P00085000 4/30/2025 9:43 AM 85 0.30 0.00 0.00 0.00 0.00% 1 0 50.00%
GNRC250516P00090000 5/7/2025 9:30 AM 90 0.05 0.00 0.00 0.00 0.00% 3 0 25.00%
GNRC250516P00095000 5/7/2025 10:08 AM 95 0.01 0.00 0.00 0.00 0.00% 1 0 25.00%
GNRC250516P00100000 5/7/2025 3:23 PM 100 0.20 0.00 0.00 0.00 0.00% 2 0 25.00%
GNRC250516P00105000 5/7/2025 1:49 PM 105 0.45 0.00 0.00 0.00 0.00% 2 0 12.50%
GNRC250516P00110000 5/7/2025 1:49 PM 110 1.15 0.00 0.00 0.00 0.00% 4 0 6.25%
GNRC250516P00115000 5/7/2025 3:45 PM 115 2.60 0.00 0.00 0.00 0.00% 11 0 1.56%
GNRC250516P00120000 5/7/2025 12:00 PM 120 5.30 0.00 0.00 0.00 0.00% 8 0 0.00%
GNRC250516P00125000 5/7/2025 11:02 AM 125 11.00 0.00 0.00 0.00 0.00% 11 0 0.00%
GNRC250516P00130000 5/6/2025 1:55 PM 130 16.27 0.00 0.00 0.00 0.00% 1 0 0.00%
GNRC250516P00135000 5/2/2025 1:44 PM 135 19.96 0.00 0.00 0.00 0.00% 9 0 0.00%
GNRC250516P00140000 5/2/2025 3:25 PM 140 26.00 0.00 0.00 0.00 0.00% 20 0 0.00%
GNRC250516P00145000 5/2/2025 3:23 PM 145 30.80 0.00 0.00 0.00 0.00% 6 0 0.00%
GNRC250516P00150000 4/24/2025 3:21 PM 150 37.50 0.00 0.00 0.00 0.00% 17 0 0.00%
GNRC250516P00155000 4/8/2025 10:43 AM 155 44.70 0.00 0.00 0.00 0.00% 3 0 0.00%
GNRC250516P00160000 4/24/2025 3:21 PM 160 47.50 0.00 0.00 0.00 0.00% 17 0 0.00%
GNRC250516P00165000 4/16/2025 3:50 PM 165 54.81 0.00 0.00 0.00 0.00% 5 0 0.00%
GNRC250516P00170000 3/10/2025 3:30 PM 170 38.70 58.20 62.00 0.00 0.00% 15 0 274.44%
GNRC250516P00175000 2/12/2025 12:43 PM 175 25.10 42.90 46.80 0.00 0.00% 2 4 0.00%
GNRC250516P00180000 2/25/2025 12:46 PM 180 41.98 51.50 54.60 0.00 0.00% 3 0 0.00%
GNRC250516P00185000 2/27/2025 3:33 PM 185 49.90 56.50 59.70 0.00 0.00% 65 0 0.00%
GNRC250516P00190000 2/20/2025 3:17 PM 190 52.96 56.50 60.40 0.00 0.00% 61 0 0.00%
GNRC250516P00195000 3/13/2025 3:06 PM 195 66.20 83.20 87.00 0.00 0.00% 33 0 326.56%
GNRC250516P00200000 3/6/2025 3:46 PM 200 69.03 86.00 89.20 0.00 0.00% 5 0 285.30%
GNRC250516P00230000 11/13/2024 10:30 AM 230 42.15 61.60 65.30 0.00 0.00% - 0 0.00%

Related Tickers

ROK Rockwell Automation, Inc.
283.17
+11.90%
 
CMI Cummins Inc.
297.94
-0.13%
 
ETN Eaton Corporation plc
302.20
+1.37%
 
EMR Emerson Electric Co.
109.86
+2.41%
 
DOV Dover Corporation
171.46
+0.44%
 
PH Parker-Hannifin Corporation
623.02
+1.48%
 
GTLS Chart Industries, Inc.
150.74
-0.34%
 
IR Ingersoll Rand Inc.
77.86
+2.56%
 
RRX Regal Rexnord Corporation
129.90
+3.72%
 
AOS A. O. Smith Corporation
66.93
-0.80%