$154.28
-1.98-1.27%
al cierre: -
$154.28
00.00%
After hour: 4:00 PM EDT
Comments
Loading...
Generac Hldgs (NYSE:GNRC) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Generac Hldgs a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para Generac Hldgs..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid57.5
Ask60.7
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid52.4
Ask56.2
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid47.4
Ask51.2
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price57.61Dec 16, 2024
Change
00%
Bid42.8
Ask46.2
volume0
Intrest2
Strike
110
110
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid37.5
Ask41.2
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price37.25Dec 19, 2024
Change
00%
Bid32.5
Ask36.2
volume0
Intrest2
Strike
120
120
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid27.4
Ask31.2
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price35.75Dec 17, 2024
Change
00%
Bid22.9
Ask25.5
volume0
Intrest3
Strike
130
130
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid18.5
Ask21.8
volume0
Intrest0
Strike
134
134
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid17.9
Ask20.8
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid17.2
Ask19.8
volume0
Intrest0
Strike
136
136
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid15.8
Ask19.3
volume0
Intrest0
Strike
137
137
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price18.6Dec 20, 2024
Change
00%
Bid14.8
Ask17.3
volume0
Intrest4
Strike
138
138
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid14
Ask16.5
volume0
Intrest0
Strike
139
139
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price26Dec 17, 2024
Change
00%
Bid12.5
Ask15.9
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid12.1
Ask14.8
volume0
Intrest0
Strike
141
141
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price14.7Dec 20, 2024
Change
00%
Bid11.4
Ask13.7
volume0
Intrest3
Strike
142
142
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid10.1
Ask12.9
volume0
Intrest0
Strike
143
143
Last Price0.15Dec 20, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest1
Last Price-
Change
-
Bid9.3
Ask11.9
volume0
Intrest0
Strike
144
144
Last Price0.12Dec 23, 2024
Change
-
Bid-
Ask0.55
volume2
Intrest0
Last Price-
Change
-
Bid8.6
Ask10.2
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid0.05
Ask0.2
volume0
Intrest0
Last Price-
Change
-
Bid7.6
Ask9.2
volume0
Intrest0
Strike
146
146
Last Price0.22Dec 23, 2024
Change
0.0621.43%
Bid0.1
Ask0.2
volume2
Intrest4
Last Price-
Change
-
Bid6.9
Ask8.2
volume0
Intrest0
Strike
147
147
Last Price-
Change
-
Bid0.15
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid6.3
Ask7
volume0
Intrest0
Strike
148
148
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Last Price-
Change
-
Bid3.8
Ask7.3
volume0
Intrest0
Strike
149
149
Last Price0.5Dec 23, 2024
Change
0.3541.18%
Bid0.3
Ask0.45
volume8
Intrest2
Last Price-
Change
-
Bid3
Ask7.3
volume0
Intrest0
Strike
150
150
Last Price0.83Dec 23, 2024
Change
0.055.68%
Bid0.45
Ask0.8
volume1
Intrest2
Last Price2.8Dec 23, 2024
Change
3.2753.87%
Bid1.2
Ask3.2
volume6
Intrest4
Strike
152.5
152.5
Last Price1.45Dec 23, 2024
Change
0.053.33%
Bid1
Ask2.4
volume2
Intrest3
Last Price1.7Dec 23, 2024
Change
1.139.29%
Bid0.5
Ask2.65
volume34
Intrest22
Strike
155
155
Last Price2.26Dec 23, 2024
Change
0.4726.26%
Bid2
Ask2.5
volume1
Intrest10
Last Price0.6Dec 23, 2024
Change
1.368.42%
Bid0.6
Ask0.8
volume65
Intrest6
Strike
157.5
157.5
Last Price3.52Dec 23, 2024
Change
0.4310.89%
Bid3.6
Ask6
volume1
Intrest37
Last Price0.38Dec 23, 2024
Change
0.6763.81%
Bid0.2
Ask0.4
volume21
Intrest9
Strike
160
160
Last Price6Dec 23, 2024
Change
0.6812.78%
Bid5.7
Ask6.8
volume1
Intrest28
Last Price0.23Dec 23, 2024
Change
0.5570.51%
Bid0.05
Ask0.2
volume18
Intrest23
Strike
162.5
162.5
Last Price6Dec 20, 2024
Change
00%
Bid7.7
Ask9.9
volume0
Intrest108
Last Price0.1Dec 23, 2024
Change
0.1560%
Bid-
Ask0.2
volume2
Intrest10
Strike
165
165
Last Price10.5Dec 23, 2024
Change
1.922.09%
Bid10.3
Ask12.2
volume3
Intrest41
Last Price0.21Dec 20, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest12
Strike
167.5
167.5
Last Price13.49Dec 23, 2024
Change
8.89193.26%
Bid12.8
Ask15.2
volume1
Intrest14
Last Price0.05Dec 23, 2024
Change
0.0550%
Bid-
Ask0.4
volume5
Intrest32
Strike
170
170
Last Price5.9Dec 18, 2024
Change
00%
Bid14.4
Ask16.8
volume0
Intrest13
Last Price1.02Dec 18, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest2
Strike
172.5
172.5
Last Price18.75Dec 23, 2024
Change
6.7556.25%
Bid17.6
Ask19.3
volume8
Intrest8
Last Price0.12Dec 23, 2024
Change
0.7686.36%
Bid-
Ask0.25
volume3
Intrest8
Strike
175
175
Last Price6.7Dec 13, 2024
Change
00%
Bid19.3
Ask22.1
volume0
Intrest4
Last Price0.5Dec 18, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest35
Strike
177.5
177.5
Last Price6.2Dec 10, 2024
Change
00%
Bid22.6
Ask24.6
volume0
Intrest0
Last Price0.05Dec 20, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest31
Strike
180
180
Last Price24Dec 19, 2024
Change
00%
Bid24.4
Ask27.8
volume0
Intrest0
Last Price2.5Dec 13, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest5
Strike
182.5
182.5
Last Price7.8Dec 09, 2024
Change
00%
Bid26.4
Ask30.2
volume0
Intrest1
Last Price0.18Dec 17, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest47
Strike
185
185
Last Price21.3Dec 18, 2024
Change
00%
Bid28.9
Ask32.7
volume0
Intrest0
Last Price0.2Dec 18, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest4
Strike
187.5
187.5
Last Price-
Change
-
Bid31.4
Ask35.2
volume0
Intrest0
Last Price0.15Dec 16, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest52
Strike
190
190
Last Price32.69Dec 19, 2024
Change
00%
Bid33.9
Ask37.7
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
192.5
192.5
Last Price-
Change
-
Bid36.4
Ask40.2
volume0
Intrest0
Last Price0.99Dec 11, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest11
Strike
195
195
Last Price29.1Dec 13, 2024
Change
00%
Bid38.9
Ask42.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
197.5
197.5
Last Price-
Change
-
Bid41.4
Ask45.2
volume0
Intrest0
Last Price0.25Dec 13, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest22
Strike
200
200
Last Price-
Change
-
Bid43.9
Ask47.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
202.5
202.5
Last Price-
Change
-
Bid46.4
Ask50.2
volume0
Intrest0
Last Price0.22Dec 09, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest10
Strike
205
205
Last Price-
Change
-
Bid48.9
Ask52.7
volume0
Intrest0
Last Price1.35Nov 22, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
210
210
Last Price-
Change
-
Bid53.9
Ask57.7
volume0
Intrest0
Last Price0.7Nov 19, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest4
Strike
215
215
Last Price-
Change
-
Bid58.9
Ask62.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid63.9
Ask67.7
volume0
Intrest0
Last Price0.9Nov 11, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Strike
225
225
Last Price-
Change
-
Bid68.9
Ask72.6
volume0
Intrest0
Last Price0.34Nov 25, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest27
Strike
230
230
Last Price-
Change
-
Bid73.9
Ask77.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid78.9
Ask82.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid83.9
Ask87.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid88.9
Ask92.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid93.9
Ask97.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid98.9
Ask102.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid103.9
Ask107.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid108.9
Ask112.7
volume0
Intrest0