$191.68
2.61.38%
À la fermeture: -
$191.68
00.00%
Après les heures de négociation: 4:47 PM EDT
Comments
Loading...
Generac Hldgs (NYSE:GNRC) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Generac Hldgs à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour 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
-
Bid104.8
Ask108.7
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid100.1
Ask103.7
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price-
Change
-
Bid95.2
Ask98.7
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid90.1
Ask93.7
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid85.1
Ask88.7
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price72.21Nov 19, 2024
Change
00%
Bid80.3
Ask83.7
volume0
Intrest2
Strike
110
110
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid75.2
Ask78.7
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price64.92Nov 21, 2024
Change
00%
Bid70.3
Ask73.7
volume0
Intrest2
Strike
120
120
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid65.3
Ask68.7
volume0
Intrest0
Strike
125
125
Last Price0.21Nov 05, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest1
Last Price62.45Nov 25, 2024
Change
2.834.75%
Bid60.1
Ask63.6
volume1
Intrest6
Strike
130
130
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid55.3
Ask58.8
volume0
Intrest0
Strike
135
135
Last Price1Oct 14, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest6
Last Price49.38Nov 08, 2024
Change
00%
Bid50.3
Ask53.8
volume0
Intrest5
Strike
140
140
Last Price0.18Nov 12, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest9
Last Price-
Change
-
Bid44.9
Ask48.8
volume0
Intrest0
Strike
145
145
Last Price0.28Nov 08, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest5
Last Price-
Change
-
Bid40.4
Ask43.8
volume0
Intrest0
Strike
150
150
Last Price0.05Nov 18, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest254
Last Price37.53Nov 25, 2024
Change
13.2354.44%
Bid35.8
Ask38.8
volume2
Intrest12
Strike
155
155
Last Price1.5Nov 05, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest17
Last Price-
Change
-
Bid32.9
Ask36.3
volume0
Intrest0
Strike
157.5
157.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price11.06Oct 30, 2024
Change
00%
Bid30.4
Ask33.8
volume0
Intrest1
Strike
160
160
Last Price0.47Nov 08, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest19
Last Price-
Change
-
Bid27.6
Ask31
volume0
Intrest0
Strike
162.5
162.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price20.03Nov 21, 2024
Change
00%
Bid25.5
Ask28.8
volume0
Intrest14
Strike
165
165
Last Price0.1Nov 21, 2024
Change
00%
Bid-
Ask0.55
volume0
Intrest15
Last Price-
Change
-
Bid22.5
Ask26.5
volume0
Intrest0
Strike
167.5
167.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price20.16Nov 08, 2024
Change
00%
Bid21.1
Ask23.8
volume0
Intrest17
Strike
170
170
Last Price0.45Nov 08, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest90
Last Price-
Change
-
Bid18.5
Ask21.3
volume0
Intrest0
Strike
172.5
172.5
Last Price0.05Nov 25, 2024
Change
0.280%
Bid-
Ask0.15
volume8
Intrest4
Last Price18.23Nov 11, 2024
Change
00%
Bid15.4
Ask18.8
volume0
Intrest10
Strike
175
175
Last Price0.05Nov 25, 2024
Change
0.0964.29%
Bid-
Ask0.15
volume8
Intrest57
Last Price13.86Nov 25, 2024
Change
9.63227.66%
Bid13.7
Ask16.2
volume1
Intrest5
Strike
177.5
177.5
Last Price0.21Nov 22, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest32
Last Price14.14Nov 25, 2024
Change
5.4562.72%
Bid10.6
Ask13.7
volume2
Intrest60
Strike
180
180
Last Price0.09Nov 25, 2024
Change
0.2472.73%
Bid-
Ask0.45
volume11
Intrest141
Last Price9.21Nov 25, 2024
Change
4.91114.19%
Bid8.2
Ask10.9
volume10
Intrest27
Strike
182.5
182.5
Last Price0.15Nov 25, 2024
Change
1.892.31%
Bid-
Ask0.75
volume8
Intrest11
Last Price9.18Nov 25, 2024
Change
4.3891.25%
Bid6.6
Ask7.9
volume39
Intrest53
Strike
185
185
Last Price0.23Nov 25, 2024
Change
0.8979.46%
Bid-
Ask0.95
volume63
Intrest68
Last Price6Nov 25, 2024
Change
3.15110.53%
Bid4.4
Ask5.5
volume21
Intrest34
Strike
187.5
187.5
Last Price0.6Nov 25, 2024
Change
1.6573.33%
Bid0.4
Ask1.4
volume30
Intrest45
Last Price3.04Nov 25, 2024
Change
1.156.7%
Bid2.7
Ask3.6
volume12
Intrest158
Strike
190
190
Last Price0.95Nov 25, 2024
Change
2.6873.83%
Bid1
Ask2.45
volume15
Intrest22
Last Price2.1Nov 25, 2024
Change
0.8568%
Bid1.5
Ask2.35
volume42
Intrest88
Strike
192.5
192.5
Last Price2.2Nov 25, 2024
Change
3.1158.57%
Bid2.15
Ask3.4
volume8
Intrest5
Last Price1.12Nov 25, 2024
Change
0.57103.64%
Bid0.65
Ask1.75
volume33
Intrest40
Strike
195
195
Last Price3.15Nov 25, 2024
Change
9.4575%
Bid3.5
Ask4.9
volume4
Intrest9
Last Price0.6Nov 25, 2024
Change
0.35140%
Bid0.4
Ask0.7
volume7
Intrest14
Strike
197.5
197.5
Last Price14.3Nov 18, 2024
Change
00%
Bid5.2
Ask6.8
volume0
Intrest5
Last Price0.28Nov 25, 2024
Change
0.1386.67%
Bid-
Ask0.8
volume29
Intrest36
Strike
200
200
Last Price16.5Nov 18, 2024
Change
00%
Bid7.2
Ask9
volume0
Intrest0
Last Price0.2Nov 25, 2024
Change
0.15300%
Bid-
Ask0.25
volume4
Intrest1
Strike
202.5
202.5
Last Price14.9Nov 12, 2024
Change
00%
Bid9
Ask12.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid11.5
Ask14.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Strike
207.5
207.5
Last Price-
Change
-
Bid13.9
Ask16.9
volume0
Intrest0
Last Price0.03Nov 25, 2024
Change
0.2288%
Bid-
Ask0.3
volume4
Intrest17
Strike
210
210
Last Price-
Change
-
Bid16.4
Ask19.8
volume0
Intrest0
Last Price0.02Nov 25, 2024
Change
-
Bid-
Ask0.05
volume4
Intrest0
Strike
212.5
212.5
Last Price-
Change
-
Bid18.9
Ask22.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid21.4
Ask24.7
volume0
Intrest0
Last Price0.67Oct 16, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest11
Strike
220
220
Last Price-
Change
-
Bid26.4
Ask29.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid31.3
Ask35.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid36.4
Ask40.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid41.3
Ask45.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid46.3
Ask50.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid52
Ask54.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid56.3
Ask60
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid61.3
Ask64.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid66.3
Ask69.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid71.5
Ask75
volume0
Intrest0