NRG Energy, Inc. (NRG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240816C00040000 | 2024-07-18 1:06PM EDT | 40.00 | 32.95 | 31.60 | 35.60 | 0.00 | - | 1 | 1 | 226.86% |
| NRG240816C00050000 | 2024-07-18 9:39AM EDT | 50.00 | 24.50 | 21.40 | 25.80 | 0.00 | - | 1 | 1 | 166.11% |
| NRG240816C00055000 | 2024-07-18 9:42AM EDT | 55.00 | 19.03 | 16.60 | 21.00 | 0.00 | - | 1 | 1 | 62.31% |
| NRG240816C00060000 | 2024-07-24 1:25PM EDT | 60.00 | 15.96 | 11.80 | 15.70 | 0.00 | - | 2 | 11 | 106.01% |
| NRG240816C00065000 | 2024-07-24 1:28PM EDT | 65.00 | 11.09 | 9.00 | 9.50 | 0.00 | - | 2 | 102 | 54.05% |
| NRG240816C00070000 | 2024-07-26 9:30AM EDT | 70.00 | 6.00 | 5.20 | 5.50 | +0.90 | +17.65% | 5 | 52 | 48.34% |
| NRG240816C00075000 | 2024-07-26 3:32PM EDT | 75.00 | 2.57 | 2.55 | 2.75 | -0.07 | -2.65% | 33 | 858 | 47.19% |
| NRG240816C00080000 | 2024-07-26 3:23PM EDT | 80.00 | 1.15 | 1.05 | 1.20 | -0.03 | -2.54% | 54 | 2,007 | 47.31% |
| NRG240816C00085000 | 2024-07-26 1:27PM EDT | 85.00 | 0.55 | 0.45 | 0.50 | +0.05 | +10.00% | 10 | 999 | 48.78% |
| NRG240816C00090000 | 2024-07-26 3:23PM EDT | 90.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 29 | 587 | 52.64% |
| NRG240816C00095000 | 2024-07-25 12:36PM EDT | 95.00 | 0.18 | 0.00 | 0.30 | +0.03 | +20.00% | 1 | 428 | 57.62% |
| NRG240816C00100000 | 2024-07-26 10:28AM EDT | 100.00 | 0.08 | 0.00 | 0.10 | -0.04 | -33.33% | 3 | 582 | 56.64% |
| NRG240816C00105000 | 2024-06-25 12:00PM EDT | 105.00 | 0.57 | 0.00 | 2.15 | 0.00 | - | 2 | 3 | 113.23% |
| NRG240816C00110000 | 2024-06-05 3:14PM EDT | 110.00 | 0.57 | 0.00 | 0.75 | 0.00 | - | - | 2 | 97.66% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240816P00055000 | 2024-07-18 9:47AM EDT | 55.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 82.03% |
| NRG240816P00060000 | 2024-07-26 10:28AM EDT | 60.00 | 0.16 | 0.15 | 0.55 | -0.02 | -11.11% | 2 | 72 | 60.94% |
| NRG240816P00065000 | 2024-07-26 2:09PM EDT | 65.00 | 0.60 | 0.60 | 0.80 | -0.20 | -25.00% | 62 | 2,854 | 51.81% |
| NRG240816P00070000 | 2024-07-26 3:39PM EDT | 70.00 | 1.75 | 1.75 | 1.90 | -0.30 | -14.63% | 21 | 2,489 | 50.10% |
| NRG240816P00075000 | 2024-07-26 2:19PM EDT | 75.00 | 3.94 | 4.00 | 4.20 | -0.56 | -12.44% | 37 | 4,730 | 49.46% |
| NRG240816P00080000 | 2024-07-26 1:44PM EDT | 80.00 | 7.60 | 7.40 | 7.90 | -0.20 | -2.56% | 3 | 285 | 50.12% |
| NRG240816P00085000 | 2024-07-24 1:28PM EDT | 85.00 | 10.60 | 9.90 | 12.40 | 0.00 | - | 4 | 241 | 63.06% |
| NRG240816P00090000 | 2024-06-28 11:21AM EDT | 90.00 | 12.80 | 15.10 | 19.00 | 0.00 | - | 1 | 17 | 69.43% |
© 2024 Yahoo. All rights reserved.